Open Historical Data

OPEN Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 5 AM $ 0.389
+5.64%
$ 153.56 million $ 49.81 million
Oct 29, 4 AM $ 0.368
+0.04%
$ 145.36 million $ 46.01 million
Oct 29, 4 AM $ 0.368
+0.04%
$ 145.36 million $ 46.01 million
Oct 29, 3 AM $ 0.368
-2.81%
$ 145.29 million $ 45.44 million
Oct 29, 3 AM $ 0.368
-2.81%
$ 145.29 million $ 45.44 million
Oct 29, 2 AM $ 0.379
+1.33%
$ 149.48 million $ 44.93 million
Oct 29, 1 AM $ 0.374
+0.32%
$ 147.54 million $ 44.28 million
Oct 29, 12 AM $ 0.372
-0.57%
$ 147.08 million $ 45.04 million
Oct 28, 11 PM $ 0.375
+0.11%
$ 148.03 million $ 48.68 million
Oct 28, 10 PM $ 0.374
+2.32%
$ 147.73 million $ 48.4 million
Oct 28, 9 PM $ 0.366
+0.07%
$ 144.43 million $ 47.52 million
Oct 28, 8 PM $ 0.365
-2.07%
$ 144.31 million $ 47.31 million
Oct 28, 7 PM $ 0.373
-1.34%
$ 147.31 million $ 46.57 million
Oct 28, 6 PM $ 0.378
+0.26%
$ 149.34 million $ 46.49 million
Oct 28, 5 PM $ 0.377
-0.42%
$ 148.95 million $ 46.55 million
Oct 28, 4 PM $ 0.379
+1.35%
$ 149.57 million $ 46.83 million
Oct 28, 3 PM $ 0.374
-1.22%
$ 147.59 million $ 47.33 million
Oct 28, 2 PM $ 0.378
+0.36%
$ 149.43 million $ 47.71 million
Oct 28, 1 PM $ 0.377
+0.53%
$ 148.85 million $ 47.7 million
Oct 28, 12 PM $ 0.375
-0.24%
$ 148.06 million $ 47.65 million
Oct 28, 11 AM $ 0.376
-0.35%
$ 148.42 million $ 48.34 million
Oct 28, 10 AM $ 0.377
+0.51%
$ 148.91 million $ 48.15 million
Oct 28, 9 AM $ 0.375
+0.21%
$ 148.18 million $ 48.32 million
Oct 28, 8 AM $ 0.374
+0.34%
$ 147.88 million $ 49.21 million
Oct 28, 7 AM $ 0.373
-0.68%
$ 147.38 million $ 49.45 million
Oct 28, 6 AM $ 0.376
+3.07%
$ 148.37 million $ 50.25 million
Oct 28, 5 AM $ 0.365
-3.73%
$ 143.97 million $ 50.67 million
Oct 28, 4 AM $ 0.379
+1.23%
$ 149.56 million $ 51.78 million
Oct 28, 3 AM $ 0.374
-0.25%
$ 147.67 million $ 52.22 million
Oct 28, 2 AM $ 0.375
-2.32%
$ 148.17 million $ 52.04 million
Oct 28, 1 AM $ 0.384
-2.75%
$ 151.73 million $ 51.68 million
Oct 28, 12 AM $ 0.395
+3.17%
$ 155.92 million $ 50.65 million
Oct 27, 11 PM $ 0.383
+1.07%
$ 151.02 million $ 47.97 million
Oct 27, 10 PM $ 0.379
-1.35%
$ 149.51 million $ 48.1 million
Oct 27, 9 PM $ 0.384
-0.01%
$ 151.59 million $ 50.14 million
Oct 27, 8 PM $ 0.384
-2.02%
$ 151.59 million $ 51.58 million
Oct 27, 7 PM $ 0.392
-0.13%
$ 154.71 million $ 52.3 million
Oct 27, 6 PM $ 0.392
-0.90%
$ 154.92 million $ 52.9 million
Oct 27, 5 PM $ 0.396
+0.30%
$ 156.31 million $ 52.78 million
Oct 27, 4 PM $ 0.395
-0.76%
$ 155.85 million $ 52.51 million
Oct 27, 3 PM $ 0.398
+3.30%
$ 157.05 million $ 52.3 million
Oct 27, 2 PM $ 0.385
+0.31%
$ 152.02 million $ 51.38 million
Oct 27, 1 PM $ 0.384
+0.59%
$ 151.55 million $ 51.04 million
Oct 27, 12 PM $ 0.382
-0.72%
$ 150.68 million $ 51.24 million
Oct 27, 11 AM $ 0.384
+0.71%
$ 151.74 million $ 90.45 million
Oct 27, 10 AM $ 0.382
-0.52%
$ 150.7 million $ 90.7 million
Oct 27, 9 AM $ 0.384
-2.29%
$ 151.48 million $ 91.42 million
Oct 27, 8 AM $ 0.393
-0.93%
$ 155.08 million $ 90.9 million
Oct 27, 7 AM $ 0.396
-1.28%
$ 156.48 million $ 91.16 million
Oct 27, 6 AM $ 0.401
-1.48%
$ 158.51 million $ 91.49 million