Open Historical Data

OPEN Page 86
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 4 AM $ 0.359
-4.02%
$ 141.73 million $ 61.28 million
Oct 30, 4 AM $ 0.359
-4.02%
$ 141.73 million $ 61.28 million
Oct 30, 3 AM $ 0.374
-1.62%
$ 147.67 million $ 60.8 million
Oct 30, 3 AM $ 0.374
-1.62%
$ 147.67 million $ 60.8 million
Oct 30, 2 AM $ 0.38
-0.53%
$ 150.07 million $ 61.82 million
Oct 30, 2 AM $ 0.38
-0.53%
$ 150.07 million $ 61.82 million
Oct 30, 1 AM $ 0.382
+0.99%
$ 150.88 million $ 62.44 million
Oct 30, 1 AM $ 0.382
+0.99%
$ 150.88 million $ 62.44 million
Oct 30, 12 AM $ 0.378
+0.12%
$ 149.4 million $ 63.64 million
Oct 30, 12 AM $ 0.378
+0.12%
$ 149.4 million $ 63.64 million
Oct 29, 11 PM $ 0.378
-1.00%
$ 149.22 million $ 62.98 million
Oct 29, 11 PM $ 0.378
-1.00%
$ 149.22 million $ 62.98 million
Oct 29, 10 PM $ 0.382
+0.59%
$ 150.72 million $ 62.48 million
Oct 29, 10 PM $ 0.382
+0.59%
$ 150.72 million $ 62.48 million
Oct 29, 9 PM $ 0.379
+0.02%
$ 149.89 million $ 62.81 million
Oct 29, 9 PM $ 0.379
+0.02%
$ 149.89 million $ 62.81 million
Oct 29, 8 PM $ 0.379
+0.36%
$ 149.77 million $ 63.28 million
Oct 29, 8 PM $ 0.379
+0.36%
$ 149.77 million $ 63.28 million
Oct 29, 7 PM $ 0.378
-1.04%
$ 149.31 million $ 63.66 million
Oct 29, 7 PM $ 0.378
-1.04%
$ 149.31 million $ 63.66 million
Oct 29, 6 PM $ 0.382
+0.08%
$ 150.88 million $ 63.7 million
Oct 29, 6 PM $ 0.382
+0.08%
$ 150.88 million $ 63.7 million
Oct 29, 5 PM $ 0.382
+1.19%
$ 150.74 million $ 62.29 million
Oct 29, 5 PM $ 0.382
+1.19%
$ 150.74 million $ 62.29 million
Oct 29, 4 PM $ 0.377
+0.45%
$ 148.97 million $ 61.05 million
Oct 29, 4 PM $ 0.377
+0.45%
$ 148.97 million $ 61.05 million
Oct 29, 3 PM $ 0.375
-1.85%
$ 148.29 million $ 60.58 million
Oct 29, 3 PM $ 0.375
-1.85%
$ 148.29 million $ 60.58 million
Oct 29, 2 PM $ 0.383
+0.46%
$ 151.08 million $ 60.46 million
Oct 29, 2 PM $ 0.383
+0.46%
$ 151.08 million $ 60.46 million
Oct 29, 1 PM $ 0.381
+1.22%
$ 150.17 million $ 60.63 million
Oct 29, 1 PM $ 0.381
+1.22%
$ 150.17 million $ 60.63 million
Oct 29, 12 PM $ 0.376
+0.48%
$ 148.57 million $ 58.65 million
Oct 29, 12 PM $ 0.376
+0.48%
$ 148.57 million $ 58.65 million
Oct 29, 11 AM $ 0.374
-2.95%
$ 147.84 million $ 57.3 million
Oct 29, 11 AM $ 0.374
-2.95%
$ 147.84 million $ 57.3 million
Oct 29, 10 AM $ 0.386
+0.29%
$ 152.34 million $ 55.3 million
Oct 29, 10 AM $ 0.386
+0.29%
$ 152.34 million $ 55.3 million
Oct 29, 9 AM $ 0.385
+0.22%
$ 151.92 million $ 54.29 million
Oct 29, 9 AM $ 0.385
+0.22%
$ 151.92 million $ 54.29 million
Oct 29, 8 AM $ 0.384
+1.27%
$ 151.58 million $ 54.09 million
Oct 29, 8 AM $ 0.384
+1.27%
$ 151.58 million $ 54.09 million
Oct 29, 7 AM $ 0.379
-3.55%
$ 149.67 million $ 53.46 million
Oct 29, 7 AM $ 0.379
-3.55%
$ 149.67 million $ 53.46 million
Oct 29, 6 AM $ 0.393
+1.05%
$ 155.15 million $ 52.34 million
Oct 29, 6 AM $ 0.393
+1.05%
$ 155.15 million $ 52.34 million
Oct 29, 5 AM $ 0.389
+5.64%
$ 153.56 million $ 49.81 million
Oct 29, 5 AM $ 0.389
+5.64%
$ 153.56 million $ 49.81 million