Open Historical Data

OPEN Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 3 AM $ 0.291
+0.94%
$ 114.78 million $ 63.76 million
Nov 5, 2 AM $ 0.288
+2.16%
$ 113.71 million $ 62.48 million
Nov 5, 1 AM $ 0.282
-1.21%
$ 111.3 million $ 61.3 million
Nov 5, 12 AM $ 0.285
-0.51%
$ 112.66 million $ 61.03 million
Nov 4, 11 PM $ 0.287
-0.62%
$ 113.24 million $ 61.47 million
Nov 4, 10 PM $ 0.289
+2.66%
$ 113.94 million $ 61.24 million
Nov 4, 9 PM $ 0.281
-0.46%
$ 110.78 million $ 59.15 million
Nov 4, 8 PM $ 0.282
-1.53%
$ 111.53 million $ 58.39 million
Nov 4, 7 PM $ 0.287
+0.83%
$ 113.26 million $ 58.35 million
Nov 4, 6 PM $ 0.284
-1.18%
$ 112.32 million $ 57.6 million
Nov 4, 5 PM $ 0.288
+0.82%
$ 113.66 million $ 56.9 million
Nov 4, 4 PM $ 0.285
-1.19%
$ 112.74 million $ 55.93 million
Nov 4, 3 PM $ 0.289
-1.32%
$ 114.09 million $ 56.76 million
Nov 4, 2 PM $ 0.293
+1.53%
$ 115.62 million $ 58.35 million
Nov 4, 1 PM $ 0.288
-0.24%
$ 113.87 million $ 57.24 million
Nov 4, 12 PM $ 0.289
-1.87%
$ 114.14 million $ 57.64 million
Nov 4, 11 AM $ 0.295
+0.61%
$ 116.32 million $ 58.46 million
Nov 4, 10 AM $ 0.293
+0.63%
$ 115.62 million $ 58.41 million
Nov 4, 9 AM $ 0.291
-0.32%
$ 114.89 million $ 58.2 million
Nov 4, 8 AM $ 0.292
+1.67%
$ 115.26 million $ 58.43 million
Nov 4, 7 AM $ 0.287
-0.84%
$ 113.37 million $ 57.77 million
Nov 4, 6 AM $ 0.29
+2.26%
$ 114.33 million $ 57.72 million
Nov 4, 5 AM $ 0.283
-6.18%
$ 111.82 million $ 56.39 million
Nov 4, 4 AM $ 0.302
-0.76%
$ 119.13 million $ 58.61 million
Nov 4, 3 AM $ 0.304
+1.47%
$ 120 million $ 59.97 million
Nov 4, 2 AM $ 0.299
-0.27%
$ 118.26 million $ 60.07 million
Nov 4, 1 AM $ 0.3
-0.10%
$ 118.56 million $ 60.62 million
Nov 4, 12 AM $ 0.301
+0.93%
$ 118.69 million $ 61.03 million
Nov 3, 11 PM $ 0.298
+1.09%
$ 117.58 million $ 62.87 million
Nov 3, 10 PM $ 0.295
-0.59%
$ 116.36 million $ 62.52 million
Nov 3, 9 PM $ 0.296
+2.11%
$ 117.04 million $ 62.71 million
Nov 3, 8 PM $ 0.29
-0.32%
$ 114.64 million $ 61.2 million
Nov 3, 7 PM $ 0.291
-1.90%
$ 115.01 million $ 61.11 million
Nov 3, 6 PM $ 0.297
-2.51%
$ 117.24 million $ 61.73 million
Nov 3, 5 PM $ 0.305
+1.55%
$ 120.26 million $ 62.61 million
Nov 3, 4 PM $ 0.3
+2.74%
$ 118.51 million $ 61.66 million
Nov 3, 3 PM $ 0.292
-6.88%
$ 115.35 million $ 59.96 million
Nov 3, 2 PM $ 0.314
+0.62%
$ 123.88 million $ 61.43 million
Nov 3, 1 PM $ 0.312
-1.54%
$ 123.11 million $ 61.3 million
Nov 3, 12 PM $ 0.317
-0.91%
$ 125.04 million $ 61.66 million
Nov 3, 11 AM $ 0.32
+1.07%
$ 126.18 million $ 61.98 million
Nov 3, 10 AM $ 0.316
-0.30%
$ 124.91 million $ 61.32 million
Nov 3, 9 AM $ 0.317
-1.04%
$ 125.29 million $ 61.27 million
Nov 3, 8 AM $ 0.321
-0.53%
$ 126.6 million $ 61.39 million
Nov 3, 7 AM $ 0.322
+2.32%
$ 127.27 million $ 61.44 million
Nov 3, 6 AM $ 0.315
+0.46%
$ 124.43 million $ 60.11 million
Nov 3, 5 AM $ 0.314
-1.30%
$ 123.9 million $ 59.5 million
Nov 3, 4 AM $ 0.318
+0.77%
$ 125.49 million $ 63.56 million
Nov 3, 3 AM $ 0.315
-4.64%
$ 124.54 million $ 62.76 million
Nov 3, 2 AM $ 0.331
-0.99%
$ 130.6 million $ 61.73 million