Open Historical Data

OPEN Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 5 AM $ 0.287
-0.92%
$ 116.31 million $ 62.7 million
Nov 11, 4 AM $ 0.29
-0.27%
$ 117.27 million $ 63.09 million
Nov 11, 3 AM $ 0.291
+0.22%
$ 117.58 million $ 63.22 million
Nov 11, 2 AM $ 0.29
+0.79%
$ 117.33 million $ 62.95 million
Nov 11, 1 AM $ 0.288
-0.60%
$ 116.38 million $ 62.57 million
Nov 11, 12 AM $ 0.29
-1.45%
$ 117.12 million $ 62.99 million
Nov 10, 11 PM $ 0.294
-0.40%
$ 118.84 million $ 64.96 million
Nov 10, 10 PM $ 0.295
+1.63%
$ 119.32 million $ 65.03 million
Nov 10, 9 PM $ 0.29
-1.08%
$ 117.41 million $ 64.39 million
Nov 10, 8 PM $ 0.294
+0.23%
$ 118.65 million $ 65.2 million
Nov 10, 7 PM $ 0.293
+0.24%
$ 118.42 million $ 65.1 million
Nov 10, 6 PM $ 0.292
-0.76%
$ 118.13 million $ 65.13 million
Nov 10, 5 PM $ 0.294
+1.27%
$ 119.03 million $ 65.48 million
Nov 10, 4 PM $ 0.291
+0.42%
$ 117.52 million $ 65.1 million
Nov 10, 3 PM $ 0.289
-1.17%
$ 116.98 million $ 64.64 million
Nov 10, 2 PM $ 0.293
-1.10%
$ 118.41 million $ 64.95 million
Nov 10, 1 PM $ 0.296
-0.15%
$ 119.73 million $ 65.09 million
Nov 10, 12 PM $ 0.297
+0.57%
$ 119.91 million $ 65.19 million
Nov 10, 11 AM $ 0.295
+0.56%
$ 119.23 million $ 65.04 million
Nov 10, 10 AM $ 0.293
+0.12%
$ 118.66 million $ 64.89 million
Nov 10, 9 AM $ 0.293
+2.31%
$ 118.66 million $ 64.55 million
Nov 10, 8 AM $ 0.287
-1.07%
$ 115.82 million $ 63.31 million
Nov 10, 7 AM $ 0.29
-0.55%
$ 117.23 million $ 63.71 million
Nov 10, 6 AM $ 0.292
-0.79%
$ 117.88 million $ 63.88 million
Nov 10, 5 AM $ 0.294
-0.60%
$ 118.81 million $ 64.13 million
Nov 10, 4 AM $ 0.296
+0.16%
$ 119.52 million $ 64.2 million
Nov 10, 3 AM $ 0.295
+0.29%
$ 119.33 million $ 64.2 million
Nov 10, 2 AM $ 0.294
-0.55%
$ 118.98 million $ 64.52 million
Nov 10, 1 AM $ 0.296
-1.20%
$ 119.63 million $ 65.16 million
Nov 10, 12 AM $ 0.299
+1.62%
$ 121.09 million $ 66.26 million
Nov 9, 11 PM $ 0.295
+0.16%
$ 119.16 million $ 64.29 million
Nov 9, 10 PM $ 0.294
-0.28%
$ 118.97 million $ 64.44 million
Nov 9, 9 PM $ 0.295
+0.71%
$ 119.31 million $ 64.78 million
Nov 9, 8 PM $ 0.293
-0.14%
$ 118.47 million $ 64.74 million
Nov 9, 7 PM $ 0.293
+0.17%
$ 118.64 million $ 64.93 million
Nov 9, 6 PM $ 0.293
+0.34%
$ 118.54 million $ 64.77 million
Nov 9, 5 PM $ 0.292
-0.37%
$ 118.04 million $ 64.89 million
Nov 9, 4 PM $ 0.293
+0.93%
$ 118.48 million $ 65.18 million
Nov 9, 3 PM $ 0.29
+1.26%
$ 117.36 million $ 65.13 million
Nov 9, 2 PM $ 0.287
-0.34%
$ 115.93 million $ 65.63 million
Nov 9, 1 PM $ 0.288
+0.91%
$ 116.32 million $ 66.03 million
Nov 9, 12 PM $ 0.285
+0.93%
$ 115.27 million $ 66.4 million
Nov 9, 11 AM $ 0.282
+0.60%
$ 114.21 million $ 66.59 million
Nov 9, 10 AM $ 0.281
+0.57%
$ 113.52 million $ 66.85 million
Nov 9, 9 AM $ 0.279
-1.11%
$ 112.88 million $ 66.91 million
Nov 9, 8 AM $ 0.282
-0.11%
$ 114.15 million $ 67.61 million
Nov 9, 7 AM $ 0.283
+0.32%
$ 114.37 million $ 68.92 million
Nov 9, 6 AM $ 0.282
-0.35%
$ 113.91 million $ 70.49 million
Nov 9, 5 AM $ 0.283
+0.26%
$ 114.31 million $ 74.13 million
Nov 9, 4 AM $ 0.282
+0.47%
$ 114.02 million $ 74.79 million