Open Historical Data

OPEN Page 81
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 3 AM $ 0.281
+0.83%
$ 110.84 million $ 74.68 million
Nov 9, 2 AM $ 0.278
-2.14%
$ 109.93 million $ 74.47 million
Nov 9, 1 AM $ 0.284
-1.26%
$ 112.33 million $ 75.8 million
Nov 9, 12 AM $ 0.288
-4.36%
$ 113.69 million $ 77.64 million
Nov 8, 11 PM $ 0.301
+0.16%
$ 118.94 million $ 93.63 million
Nov 8, 10 PM $ 0.301
+0.81%
$ 118.75 million $ 93.83 million
Nov 8, 9 PM $ 0.298
+1.04%
$ 118 million $ 93.01 million
Nov 8, 8 PM $ 0.295
+0.39%
$ 116.57 million $ 91.58 million
Nov 8, 7 PM $ 0.294
-0.68%
$ 116.12 million $ 91.41 million
Nov 8, 6 PM $ 0.296
+0.94%
$ 116.83 million $ 92.12 million
Nov 8, 5 PM $ 0.293
+0.39%
$ 115.74 million $ 91.55 million
Nov 8, 4 PM $ 0.292
+0.96%
$ 115.29 million $ 91.57 million
Nov 8, 3 PM $ 0.289
-4.92%
$ 114.21 million $ 91.24 million
Nov 8, 2 PM $ 0.304
-1.56%
$ 120.12 million $ 93.63 million
Nov 8, 1 PM $ 0.309
-1.11%
$ 122.02 million $ 94.07 million
Nov 8, 12 PM $ 0.312
+1.74%
$ 123.39 million $ 93.99 million
Nov 8, 11 AM $ 0.307
+0.09%
$ 121.28 million $ 92.18 million
Nov 8, 10 AM $ 0.307
+1.42%
$ 121.17 million $ 91.43 million
Nov 8, 9 AM $ 0.303
-1.17%
$ 119.48 million $ 90.52 million
Nov 8, 8 AM $ 0.306
+0.74%
$ 120.89 million $ 91.02 million
Nov 8, 7 AM $ 0.304
-3.16%
$ 120 million $ 89.37 million
Nov 8, 6 AM $ 0.314
+3.04%
$ 123.97 million $ 89.6 million
Nov 8, 5 AM $ 0.305
+1.37%
$ 120.42 million $ 83.94 million
Nov 8, 4 AM $ 0.301
-0.71%
$ 118.8 million $ 82.66 million
Nov 8, 3 AM $ 0.303
-0.08%
$ 119.64 million $ 82.62 million
Nov 8, 2 AM $ 0.303
-1.49%
$ 119.73 million $ 81.6 million
Nov 8, 1 AM $ 0.308
-1.45%
$ 121.55 million $ 81.81 million
Nov 8, 12 AM $ 0.312
+8.07%
$ 123.35 million $ 80.96 million
Nov 7, 11 PM $ 0.289
-0.38%
$ 114.01 million $ 61.58 million
Nov 7, 10 PM $ 0.29
-0.15%
$ 114.45 million $ 61.74 million
Nov 7, 9 PM $ 0.29
-0.72%
$ 114.62 million $ 61.75 million
Nov 7, 8 PM $ 0.292
+1.04%
$ 115.45 million $ 62.14 million
Nov 7, 7 PM $ 0.289
-0.24%
$ 114.26 million $ 61.65 million
Nov 7, 6 PM $ 0.29
+1.10%
$ 114.56 million $ 61.44 million
Nov 7, 5 PM $ 0.287
+1.54%
$ 113.31 million $ 60.23 million
Nov 7, 4 PM $ 0.283
+2.45%
$ 111.6 million $ 59.03 million
Nov 7, 3 PM $ 0.276
+1.01%
$ 108.93 million $ 57.75 million
Nov 7, 2 PM $ 0.273
+2.25%
$ 107.84 million $ 57.29 million
Nov 7, 1 PM $ 0.267
+1.33%
$ 105.46 million $ 56.1 million
Nov 7, 12 PM $ 0.264
-1.35%
$ 104.08 million $ 55.52 million
Nov 7, 11 AM $ 0.267
-0.59%
$ 105.5 million $ 55.82 million
Nov 7, 10 AM $ 0.269
-0.76%
$ 106.13 million $ 55.75 million
Nov 7, 9 AM $ 0.271
-1.52%
$ 106.94 million $ 56.22 million
Nov 7, 8 AM $ 0.275
+0.20%
$ 108.59 million $ 56.73 million
Nov 7, 7 AM $ 0.274
+1.75%
$ 108.37 million $ 56.63 million
Nov 7, 6 AM $ 0.27
-0.56%
$ 106.51 million $ 56.11 million
Nov 7, 5 AM $ 0.271
+1.04%
$ 107.11 million $ 56.23 million
Nov 7, 4 AM $ 0.268
-0.57%
$ 105.93 million $ 55.66 million