Open Historical Data

OPEN Page 82
Download
Date Close Price change Market cap Trading volume
Nov 7, 4 AM $ 0.268
-0.57%
$ 105.93 million $ 55.66 million
Nov 7, 3 AM $ 0.27
-0.88%
$ 106.54 million $ 55.77 million
Nov 7, 2 AM $ 0.272
+0.51%
$ 107.48 million $ 56.03 million
Nov 7, 1 AM $ 0.271
-0.32%
$ 106.94 million $ 55.58 million
Nov 7, 12 AM $ 0.272
+2.31%
$ 107.26 million $ 55.55 million
Nov 6, 11 PM $ 0.265
-0.64%
$ 104.84 million $ 54.24 million
Nov 6, 10 PM $ 0.267
-1.48%
$ 105.52 million $ 54.36 million
Nov 6, 9 PM $ 0.271
+1.63%
$ 107.1 million $ 54.64 million
Nov 6, 8 PM $ 0.267
-0.73%
$ 105.38 million $ 53.91 million
Nov 6, 7 PM $ 0.269
-1.25%
$ 106.16 million $ 54.07 million
Nov 6, 6 PM $ 0.272
-0.25%
$ 107.5 million $ 54.82 million
Nov 6, 5 PM $ 0.273
+2.36%
$ 107.77 million $ 54.81 million
Nov 6, 4 PM $ 0.267
-1.09%
$ 105.29 million $ 53.61 million
Nov 6, 3 PM $ 0.27
-1.85%
$ 106.44 million $ 53.8 million
Nov 6, 2 PM $ 0.275
-2.07%
$ 108.45 million $ 54.2 million
Nov 6, 1 PM $ 0.28
+1.58%
$ 110.73 million $ 55.2 million
Nov 6, 12 PM $ 0.276
-0.85%
$ 109.05 million $ 54.79 million
Nov 6, 11 AM $ 0.279
+0.44%
$ 109.98 million $ 55.26 million
Nov 6, 10 AM $ 0.277
-0.25%
$ 109.5 million $ 55.03 million
Nov 6, 9 AM $ 0.278
-0.03%
$ 109.77 million $ 54.9 million
Nov 6, 8 AM $ 0.278
-0.09%
$ 109.81 million $ 54.93 million
Nov 6, 7 AM $ 0.278
-0.54%
$ 109.91 million $ 54.94 million
Nov 6, 6 AM $ 0.28
-0.49%
$ 110.5 million $ 55.02 million
Nov 6, 5 AM $ 0.281
-2.27%
$ 111.05 million $ 55.18 million
Nov 6, 4 AM $ 0.288
+0.77%
$ 113.66 million $ 55.98 million
Nov 6, 3 AM $ 0.286
+0.06%
$ 112.79 million $ 55.99 million
Nov 6, 2 AM $ 0.285
+0.42%
$ 112.72 million $ 56.55 million
Nov 6, 1 AM $ 0.284
-0.56%
$ 112.25 million $ 56.79 million
Nov 6, 12 AM $ 0.286
-1.72%
$ 112.89 million $ 57.52 million
Nov 5, 11 PM $ 0.291
-0.75%
$ 114.86 million $ 58.49 million
Nov 5, 10 PM $ 0.293
+0.72%
$ 115.68 million $ 59.3 million
Nov 5, 9 PM $ 0.291
+0.06%
$ 114.86 million $ 59.82 million
Nov 5, 8 PM $ 0.291
+0.01%
$ 114.79 million $ 60.76 million
Nov 5, 7 PM $ 0.291
-0.54%
$ 114.79 million $ 61.34 million
Nov 5, 6 PM $ 0.292
+0.63%
$ 115.41 million $ 61.49 million
Nov 5, 5 PM $ 0.29
-0.92%
$ 114.67 million $ 61.73 million
Nov 5, 4 PM $ 0.293
+0.17%
$ 115.73 million $ 62.71 million
Nov 5, 3 PM $ 0.293
+0.93%
$ 115.53 million $ 62.96 million
Nov 5, 2 PM $ 0.29
-0.31%
$ 114.47 million $ 62.81 million
Nov 5, 1 PM $ 0.291
+1.03%
$ 114.82 million $ 63.23 million
Nov 5, 12 PM $ 0.288
+0.65%
$ 113.65 million $ 62.5 million
Nov 5, 11 AM $ 0.286
+1.81%
$ 112.91 million $ 62.12 million
Nov 5, 10 AM $ 0.281
-1.66%
$ 110.9 million $ 61.2 million
Nov 5, 9 AM $ 0.286
+0.87%
$ 112.78 million $ 62.05 million
Nov 5, 8 AM $ 0.283
-1.82%
$ 111.81 million $ 61.55 million
Nov 5, 7 AM $ 0.288
-0.83%
$ 113.88 million $ 62.47 million
Nov 5, 6 AM $ 0.291
+0.24%
$ 114.83 million $ 63.34 million
Nov 5, 5 AM $ 0.29
-0.20%
$ 114.55 million $ 63.12 million
Nov 5, 4 AM $ 0.291
+0.00%
$ 114.78 million $ 63.86 million
Nov 5, 3 AM $ 0.291
+0.94%
$ 114.78 million $ 63.76 million