Open Historical Data

OPEN Page 87
Download
Date Close Price change Market cap Trading volume
Dec 29, 5 AM $ 0.169
+2.62%
$ 108.06 million $ 5.11 million
Dec 29, 4 AM $ 0.165
-0.60%
$ 105.19 million $ 4.62 million
Dec 29, 3 AM $ 0.166
+2.74%
$ 105.83 million $ 4.28 million
Dec 29, 2 AM $ 0.161
+0.47%
$ 103.01 million $ 4.16 million
Dec 29, 1 AM $ 0.161
+0.56%
$ 102.52 million $ 4.1 million
Dec 29, 12 AM $ 0.16
+0.40%
$ 101.95 million $ 4.05 million
Dec 28, 11 PM $ 0.159
+0.37%
$ 101.55 million $ 4.03 million
Dec 28, 10 PM $ 0.158
+0.95%
$ 101.18 million $ 4.09 million
Dec 28, 9 PM $ 0.157
-0.94%
$ 100.27 million $ 4.12 million
Dec 28, 8 PM $ 0.158
-0.11%
$ 101.18 million $ 4.15 million
Dec 28, 7 PM $ 0.159
-0.55%
$ 101.3 million $ 4.22 million
Dec 28, 6 PM $ 0.159
-1.68%
$ 101.86 million $ 4.44 million
Dec 28, 5 PM $ 0.162
-0.20%
$ 103.6 million $ 4.36 million
Dec 28, 4 PM $ 0.163
+0.20%
$ 103.81 million $ 4.35 million
Dec 28, 3 PM $ 0.162
-0.29%
$ 103.6 million $ 4.44 million
Dec 28, 2 PM $ 0.163
-0.04%
$ 103.9 million $ 4.49 million
Dec 28, 1 PM $ 0.163
-0.50%
$ 103.94 million $ 4.47 million
Dec 28, 12 PM $ 0.164
-0.65%
$ 104.47 million $ 4.5 million
Dec 28, 11 AM $ 0.165
-0.08%
$ 105.16 million $ 4.51 million
Dec 28, 10 AM $ 0.165
+0.72%
$ 105.22 million $ 4.65 million
Dec 28, 9 AM $ 0.164
+0.04%
$ 104.48 million $ 4.72 million
Dec 28, 8 AM $ 0.164
+0.23%
$ 104.44 million $ 4.74 million
Dec 28, 7 AM $ 0.163
+0.03%
$ 104.2 million $ 4.76 million
Dec 28, 6 AM $ 0.163
+0.11%
$ 104.17 million $ 4.79 million
Dec 28, 5 AM $ 0.163
-0.08%
$ 104.05 million $ 4.8 million
Dec 28, 4 AM $ 0.163
+0.13%
$ 104.13 million $ 4.78 million
Dec 28, 3 AM $ 0.163
-0.36%
$ 104 million $ 4.86 million
Dec 28, 2 AM $ 0.163
+0.22%
$ 104.38 million $ 4.88 million
Dec 28, 1 AM $ 0.163
-0.21%
$ 104.18 million $ 4.91 million
Dec 28, 12 AM $ 0.163
-0.36%
$ 104.37 million $ 4.88 million
Dec 27, 11 PM $ 0.164
+0.76%
$ 104.75 million $ 4.99 million
Dec 27, 10 PM $ 0.163
-0.69%
$ 103.95 million $ 4.83 million
Dec 27, 9 PM $ 0.164
-0.43%
$ 104.67 million $ 4.75 million
Dec 27, 8 PM $ 0.165
+0.54%
$ 105.12 million $ 4.72 million
Dec 27, 7 PM $ 0.164
+1.30%
$ 104.55 million $ 4.64 million
Dec 27, 6 PM $ 0.162
-0.41%
$ 103.22 million $ 4.4 million
Dec 27, 5 PM $ 0.162
-0.05%
$ 103.65 million $ 4.34 million
Dec 27, 4 PM $ 0.162
-0.47%
$ 103.7 million $ 4.41 million
Dec 27, 3 PM $ 0.163
+0.30%
$ 104.18 million $ 4.37 million
Dec 27, 2 PM $ 0.163
+0.98%
$ 103.88 million $ 4.71 million
Dec 27, 1 PM $ 0.161
-0.29%
$ 102.87 million $ 4.81 million
Dec 27, 12 PM $ 0.162
+0.06%
$ 103.16 million $ 4.77 million
Dec 27, 11 AM $ 0.161
+0.55%
$ 103.1 million $ 4.8 million
Dec 27, 10 AM $ 0.161
-0.38%
$ 102.54 million $ 4.81 million
Dec 27, 9 AM $ 0.161
-0.93%
$ 102.93 million $ 4.84 million
Dec 27, 8 AM $ 0.163
-0.62%
$ 103.9 million $ 4.87 million
Dec 27, 7 AM $ 0.164
-0.29%
$ 104.55 million $ 5.06 million
Dec 27, 6 AM $ 0.164
-0.16%
$ 104.83 million $ 5.2 million
Dec 27, 5 AM $ 0.164
-0.86%
$ 105.02 million $ 5.28 million
Dec 27, 4 AM $ 0.166
+0.95%
$ 105.94 million $ 5.38 million