Open Historical Data

OPEN Page 85
Download
Date Close Price change Market cap Trading volume
Nov 1, 1 AM $ 0.348
-1.26%
$ 137.25 million $ 60.62 million
Nov 1, 12 AM $ 0.352
+1.98%
$ 139 million $ 61.33 million
Oct 31, 11 PM $ 0.345
-0.07%
$ 136.3 million $ 58.06 million
Oct 31, 10 PM $ 0.345
+0.86%
$ 136.39 million $ 58.33 million
Oct 31, 9 PM $ 0.342
-0.53%
$ 135.23 million $ 57.86 million
Oct 31, 8 PM $ 0.344
-1.43%
$ 135.95 million $ 58.17 million
Oct 31, 7 PM $ 0.349
+2.07%
$ 137.93 million $ 59.31 million
Oct 31, 6 PM $ 0.342
+1.70%
$ 135.13 million $ 58.7 million
Oct 31, 5 PM $ 0.336
+0.11%
$ 132.87 million $ 58.12 million
Oct 31, 4 PM $ 0.336
-2.94%
$ 132.74 million $ 58.51 million
Oct 31, 3 PM $ 0.346
-0.40%
$ 136.76 million $ 59.45 million
Oct 31, 2 PM $ 0.348
+0.54%
$ 137.31 million $ 59.53 million
Oct 31, 1 PM $ 0.346
+0.21%
$ 136.54 million $ 59.24 million
Oct 31, 12 PM $ 0.345
-0.45%
$ 136.26 million $ 59.62 million
Oct 31, 11 AM $ 0.347
+1.30%
$ 136.86 million $ 60.45 million
Oct 31, 10 AM $ 0.342
+0.06%
$ 135.11 million $ 59.72 million
Oct 31, 9 AM $ 0.342
-1.34%
$ 135.02 million $ 59.97 million
Oct 31, 8 AM $ 0.347
+1.12%
$ 136.85 million $ 61.49 million
Oct 31, 7 AM $ 0.343
-0.35%
$ 135.33 million $ 62.13 million
Oct 31, 6 AM $ 0.344
-0.55%
$ 135.8 million $ 63 million
Oct 31, 5 AM $ 0.346
+1.02%
$ 136.6 million $ 64.23 million
Oct 31, 4 AM $ 0.342
+1.80%
$ 135.22 million $ 64.51 million
Oct 31, 3 AM $ 0.336
-0.45%
$ 132.83 million $ 65.79 million
Oct 31, 2 AM $ 0.338
-0.67%
$ 133.44 million $ 67.86 million
Oct 31, 1 AM $ 0.34
+0.70%
$ 134.35 million $ 69.11 million
Oct 31, 12 AM $ 0.338
+1.11%
$ 133.41 million $ 69.05 million
Oct 30, 11 PM $ 0.334
+0.87%
$ 131.95 million $ 70.91 million
Oct 30, 10 PM $ 0.331
+1.35%
$ 130.81 million $ 73.23 million
Oct 30, 9 PM $ 0.327
+1.02%
$ 129.12 million $ 74.41 million
Oct 30, 8 PM $ 0.324
+0.05%
$ 127.81 million $ 74.43 million
Oct 30, 7 PM $ 0.323
-0.60%
$ 127.75 million $ 74.93 million
Oct 30, 6 PM $ 0.325
-0.83%
$ 128.51 million $ 76.03 million
Oct 30, 5 PM $ 0.328
-2.58%
$ 129.59 million $ 78.18 million
Oct 30, 4 PM $ 0.337
+0.98%
$ 132.99 million $ 80.41 million
Oct 30, 3 PM $ 0.334
-2.04%
$ 131.7 million $ 80.83 million
Oct 30, 2 PM $ 0.34
-1.42%
$ 134.41 million $ 82.55 million
Oct 30, 1 PM $ 0.345
-1.27%
$ 136.34 million $ 83.97 million
Oct 30, 12 PM $ 0.35
-1.32%
$ 138.09 million $ 86.53 million
Oct 30, 11 AM $ 0.354
-1.47%
$ 139.94 million $ 89.17 million
Oct 30, 10 AM $ 0.36
-0.51%
$ 141.99 million $ 92.66 million
Oct 30, 9 AM $ 0.361
-0.35%
$ 142.74 million $ 94.53 million
Oct 30, 9 AM $ 0.361
-0.35%
$ 142.74 million $ 94.53 million
Oct 30, 8 AM $ 0.363
-0.65%
$ 143.27 million $ 53.53 million
Oct 30, 8 AM $ 0.363
-0.65%
$ 143.27 million $ 53.53 million
Oct 30, 7 AM $ 0.365
-0.10%
$ 144.21 million $ 53.94 million
Oct 30, 7 AM $ 0.365
-0.10%
$ 144.21 million $ 53.94 million
Oct 30, 6 AM $ 0.366
+1.29%
$ 144.36 million $ 55.41 million
Oct 30, 6 AM $ 0.366
+1.29%
$ 144.36 million $ 55.41 million
Oct 30, 5 AM $ 0.361
+0.58%
$ 142.63 million $ 57.61 million
Oct 30, 5 AM $ 0.361
+0.58%
$ 142.63 million $ 57.61 million