Open Historical Data

OPEN Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 2 AM $ 0.331
-0.99%
$ 130.6 million $ 61.73 million
Nov 3, 1 AM $ 0.334
-4.56%
$ 131.91 million $ 61.34 million
Nov 3, 12 AM $ 0.35
+0.59%
$ 138.23 million $ 60.94 million
Nov 2, 11 PM $ 0.348
+1.06%
$ 137.4 million $ 57.36 million
Nov 2, 10 PM $ 0.344
+0.31%
$ 135.95 million $ 56.7 million
Nov 2, 9 PM $ 0.343
+0.72%
$ 135.54 million $ 56.42 million
Nov 2, 8 PM $ 0.341
+0.05%
$ 134.56 million $ 56.24 million
Nov 2, 7 PM $ 0.341
-0.44%
$ 134.48 million $ 56.24 million
Nov 2, 6 PM $ 0.342
-0.12%
$ 135.07 million $ 56.28 million
Nov 2, 5 PM $ 0.342
-0.32%
$ 135.24 million $ 56.36 million
Nov 2, 4 PM $ 0.344
-0.24%
$ 135.68 million $ 56.61 million
Nov 2, 3 PM $ 0.344
+0.06%
$ 136.01 million $ 56.7 million
Nov 2, 2 PM $ 0.344
-2.12%
$ 135.93 million $ 56.23 million
Nov 2, 1 PM $ 0.352
-1.34%
$ 138.87 million $ 56.98 million
Nov 2, 12 PM $ 0.356
+0.35%
$ 140.76 million $ 57.46 million
Nov 2, 11 AM $ 0.355
+1.41%
$ 140.28 million $ 57.11 million
Nov 2, 10 AM $ 0.35
-0.41%
$ 138.33 million $ 56.62 million
Nov 2, 9 AM $ 0.352
-0.81%
$ 138.9 million $ 57.09 million
Nov 2, 8 AM $ 0.355
-0.63%
$ 140.04 million $ 57.45 million
Nov 2, 7 AM $ 0.357
+0.17%
$ 140.93 million $ 57.83 million
Nov 2, 6 AM $ 0.356
+0.22%
$ 140.69 million $ 57.75 million
Nov 2, 5 AM $ 0.355
-1.02%
$ 140.38 million $ 57.8 million
Nov 2, 4 AM $ 0.359
+2.21%
$ 141.83 million $ 58.27 million
Nov 2, 3 AM $ 0.351
-0.72%
$ 138.77 million $ 57.39 million
Nov 2, 2 AM $ 0.354
+0.31%
$ 139.78 million $ 58.05 million
Nov 2, 1 AM $ 0.353
+0.82%
$ 139.35 million $ 57.92 million
Nov 2, 12 AM $ 0.35
-2.12%
$ 138.21 million $ 57.84 million
Nov 1, 11 PM $ 0.358
+0.40%
$ 141.21 million $ 60.96 million
Nov 1, 10 PM $ 0.356
+0.07%
$ 140.65 million $ 60.66 million
Nov 1, 9 PM $ 0.356
-1.38%
$ 140.55 million $ 60.65 million
Nov 1, 8 PM $ 0.361
+0.98%
$ 142.52 million $ 61.16 million
Nov 1, 7 PM $ 0.357
-0.21%
$ 141.13 million $ 60.56 million
Nov 1, 6 PM $ 0.358
+0.24%
$ 141.43 million $ 60.85 million
Nov 1, 5 PM $ 0.357
-1.05%
$ 141.13 million $ 61.03 million
Nov 1, 4 PM $ 0.361
+1.42%
$ 142.63 million $ 61.84 million
Nov 1, 3 PM $ 0.356
+0.72%
$ 140.63 million $ 61.56 million
Nov 1, 2 PM $ 0.354
-1.19%
$ 139.62 million $ 61.72 million
Nov 1, 1 PM $ 0.358
-0.24%
$ 141.3 million $ 62.43 million
Nov 1, 12 PM $ 0.359
-0.01%
$ 141.64 million $ 62.67 million
Nov 1, 11 AM $ 0.359
-0.64%
$ 141.76 million $ 62.7 million
Nov 1, 10 AM $ 0.361
+1.21%
$ 142.67 million $ 63.05 million
Nov 1, 9 AM $ 0.357
+0.16%
$ 140.96 million $ 61.86 million
Nov 1, 8 AM $ 0.356
+1.21%
$ 140.74 million $ 61.69 million
Nov 1, 7 AM $ 0.352
+0.41%
$ 139.06 million $ 61.17 million
Nov 1, 6 AM $ 0.351
-0.41%
$ 138.49 million $ 61.25 million
Nov 1, 5 AM $ 0.352
-0.96%
$ 139.07 million $ 61.53 million
Nov 1, 4 AM $ 0.356
+0.74%
$ 140.41 million $ 62 million
Nov 1, 3 AM $ 0.353
+0.85%
$ 139.38 million $ 61.46 million
Nov 1, 2 AM $ 0.35
+0.70%
$ 138.21 million $ 60.79 million
Nov 1, 1 AM $ 0.348
-1.26%
$ 137.25 million $ 60.62 million