Open Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 8 AM $ 0.164
+0.67%
$ 109.32 million $ 4.33 million
Apr 5, 7 AM $ 0.163
-0.20%
$ 108.59 million $ 4.52 million
Apr 5, 6 AM $ 0.163
-0.07%
$ 108.81 million $ 4.51 million
Apr 5, 5 AM $ 0.163
-0.61%
$ 108.89 million $ 4.54 million
Apr 5, 4 AM $ 0.164
+0.02%
$ 109.56 million $ 4.58 million
Apr 5, 3 AM $ 0.164
-0.36%
$ 109.53 million $ 4.71 million
Apr 5, 2 AM $ 0.165
+0.66%
$ 109.92 million $ 4.82 million
Apr 5, 1 AM $ 0.164
+0.04%
$ 109.2 million $ 4.83 million
Apr 5, 12 AM $ 0.164
-0.99%
$ 109.15 million $ 4.82 million
Apr 4, 11 PM $ 0.165
+0.23%
$ 110.24 million $ 4.89 million
Apr 4, 10 PM $ 0.165
+0.11%
$ 109.98 million $ 4.97 million
Apr 4, 9 PM $ 0.165
+0.08%
$ 109.87 million $ 5.21 million
Apr 4, 8 PM $ 0.165
-0.50%
$ 109.78 million $ 5.26 million
Apr 4, 7 PM $ 0.165
-0.23%
$ 110.33 million $ 5.24 million
Apr 4, 6 PM $ 0.166
-0.12%
$ 110.59 million $ 5.25 million
Apr 4, 5 PM $ 0.166
+0.49%
$ 110.72 million $ 5.32 million
Apr 4, 4 PM $ 0.165
+0.64%
$ 110.19 million $ 5.42 million
Apr 4, 3 PM $ 0.164
-0.65%
$ 109.49 million $ 5.63 million
Apr 4, 2 PM $ 0.165
+0.13%
$ 110.2 million $ 5.71 million
Apr 4, 1 PM $ 0.165
+0.52%
$ 110.05 million $ 5.84 million
Apr 4, 12 PM $ 0.164
-0.66%
$ 109.49 million $ 5.92 million
Apr 4, 11 AM $ 0.165
+0.07%
$ 110.22 million $ 5.95 million
Apr 4, 10 AM $ 0.165
-0.44%
$ 110.14 million $ 5.91 million
Apr 4, 9 AM $ 0.166
-0.19%
$ 110.63 million $ 5.78 million
Apr 4, 8 AM $ 0.166
+0.55%
$ 110.84 million $ 5.62 million
Apr 4, 7 AM $ 0.165
+0.34%
$ 110.23 million $ 5.42 million
Apr 4, 6 AM $ 0.165
+0.82%
$ 109.86 million $ 5.38 million
Apr 4, 5 AM $ 0.163
-0.86%
$ 108.97 million $ 5.33 million
Apr 4, 4 AM $ 0.165
-0.05%
$ 109.91 million $ 5.37 million
Apr 4, 3 AM $ 0.165
+0.60%
$ 109.96 million $ 5.26 million
Apr 4, 2 AM $ 0.164
+1.34%
$ 109.31 million $ 5.29 million
Apr 4, 1 AM $ 0.162
-0.06%
$ 107.87 million $ 5.36 million
Apr 4, 12 AM $ 0.162
-0.81%
$ 107.94 million $ 5.34 million
Apr 3, 11 PM $ 0.163
+0.09%
$ 108.82 million $ 5.26 million
Apr 3, 10 PM $ 0.163
+0.14%
$ 108.73 million $ 5.17 million
Apr 3, 9 PM $ 0.163
+0.67%
$ 108.57 million $ 4.94 million
Apr 3, 8 PM $ 0.162
-0.45%
$ 107.85 million $ 4.88 million
Apr 3, 7 PM $ 0.162
-0.02%
$ 108.34 million $ 4.89 million
Apr 3, 6 PM $ 0.162
+0.56%
$ 108.36 million $ 4.85 million
Apr 3, 5 PM $ 0.162
+0.65%
$ 107.76 million $ 4.77 million
Apr 3, 4 PM $ 0.161
+0.97%
$ 107.07 million $ 4.74 million
Apr 3, 3 PM $ 0.159
+0.40%
$ 106.04 million $ 4.5 million
Apr 3, 2 PM $ 0.158
+0.54%
$ 105.62 million $ 4.53 million
Apr 3, 1 PM $ 0.158
+0.41%
$ 105.05 million $ 4.22 million
Apr 3, 12 PM $ 0.157
-0.50%
$ 104.63 million $ 4.55 million
Apr 3, 11 AM $ 0.158
+0.10%
$ 105.15 million $ 4.53 million
Apr 3, 10 AM $ 0.157
+0.22%
$ 105.04 million $ 4.57 million
Apr 3, 9 AM $ 0.157
+0.19%
$ 104.81 million $ 4.56 million
Apr 3, 8 AM $ 0.157
+0.07%
$ 104.61 million $ 4.62 million
Apr 3, 7 AM $ 0.157
+0.05%
$ 104.54 million $ 4.66 million