Open Historical Data

OPEN Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 6 AM $ 0.401
-1.48%
$ 158.51 million $ 91.49 million
Oct 27, 5 AM $ 0.407
+2.36%
$ 160.89 million $ 92.18 million
Oct 27, 4 AM $ 0.398
+1.61%
$ 157.18 million $ 90.6 million
Oct 27, 3 AM $ 0.392
-0.26%
$ 154.68 million $ 90.25 million
Oct 27, 2 AM $ 0.393
-0.79%
$ 155.07 million $ 91.15 million
Oct 27, 1 AM $ 0.396
-0.04%
$ 156.36 million $ 90.97 million
Oct 27, 12 AM $ 0.396
-1.49%
$ 156.52 million $ 91.73 million
Oct 26, 11 PM $ 0.402
-0.36%
$ 158.66 million $ 93.5 million
Oct 26, 10 PM $ 0.403
+2.87%
$ 159.14 million $ 92.1 million
Oct 26, 9 PM $ 0.392
+0.48%
$ 154.45 million $ 87.44 million
Oct 26, 8 PM $ 0.39
-1.18%
$ 153.95 million $ 85.1 million
Oct 26, 7 PM $ 0.395
-0.45%
$ 155.77 million $ 84.08 million
Oct 26, 6 PM $ 0.396
-0.11%
$ 156.44 million $ 82.87 million
Oct 26, 5 PM $ 0.397
-0.08%
$ 156.6 million $ 81.93 million
Oct 26, 4 PM $ 0.397
-0.03%
$ 156.73 million $ 81.4 million
Oct 26, 3 PM $ 0.397
-0.23%
$ 156.79 million $ 82.21 million
Oct 26, 2 PM $ 0.398
+0.45%
$ 157.12 million $ 83.55 million
Oct 26, 1 PM $ 0.396
+0.48%
$ 156.37 million $ 85.18 million
Oct 26, 12 PM $ 0.394
-0.84%
$ 155.63 million $ 86.23 million
Oct 26, 11 AM $ 0.397
+0.29%
$ 156.95 million $ 89.79 million
Oct 26, 10 AM $ 0.396
-0.60%
$ 156.49 million $ 90.84 million
Oct 26, 9 AM $ 0.399
-1.21%
$ 157.44 million $ 92.22 million
Oct 26, 8 AM $ 0.404
+0.12%
$ 159.36 million $ 93.65 million
Oct 26, 7 AM $ 0.403
+0.87%
$ 159.18 million $ 96.54 million
Oct 26, 6 AM $ 0.4
-2.66%
$ 157.81 million $ 97.97 million
Oct 26, 5 AM $ 0.411
-1.07%
$ 162.12 million $ 102.14 million
Oct 26, 4 AM $ 0.415
+1.88%
$ 163.88 million $ 108.68 million
Oct 26, 3 AM $ 0.407
+0.59%
$ 160.84 million $ 112.47 million
Oct 26, 2 AM $ 0.405
+1.27%
$ 159.91 million $ 94.05 million
Oct 26, 1 AM $ 0.4
-1.73%
$ 157.86 million $ 95.35 million
Oct 26, 12 AM $ 0.407
+4.00%
$ 160.63 million $ 96.99 million
Oct 25, 11 PM $ 0.391
+0.62%
$ 154.42 million $ 94.81 million
Oct 25, 10 PM $ 0.389
+0.07%
$ 153.47 million $ 96.36 million
Oct 25, 9 PM $ 0.388
-1.33%
$ 153.36 million $ 128.59 million
Oct 25, 8 PM $ 0.394
+0.27%
$ 155.44 million $ 130.63 million
Oct 25, 7 PM $ 0.393
-0.71%
$ 155.01 million $ 134.21 million
Oct 25, 6 PM $ 0.395
+0.05%
$ 156.13 million $ 137.14 million
Oct 25, 5 PM $ 0.395
-0.29%
$ 156.05 million $ 138.98 million
Oct 25, 4 PM $ 0.396
-1.26%
$ 156.5 million $ 141.49 million
Oct 25, 3 PM $ 0.401
-1.84%
$ 158.48 million $ 142.6 million
Oct 25, 2 PM $ 0.409
+1.47%
$ 161.46 million $ 143.71 million
Oct 25, 1 PM $ 0.403
-1.27%
$ 159.09 million $ 141.18 million
Oct 25, 12 PM $ 0.408
+2.32%
$ 161.12 million $ 140.86 million
Oct 25, 11 AM $ 0.399
+0.91%
$ 157.46 million $ 135.79 million
Oct 25, 10 AM $ 0.395
+0.45%
$ 156.04 million $ 133.54 million
Oct 25, 9 AM $ 0.393
-0.78%
$ 155.31 million $ 131.71 million
Oct 25, 8 AM $ 0.396
-2.62%
$ 156.53 million $ 131.12 million
Oct 25, 7 AM $ 0.407
-0.43%
$ 160.7 million $ 129.15 million
Oct 25, 6 AM $ 0.409
-3.80%
$ 161.41 million $ 127.42 million
Oct 25, 5 AM $ 0.425
+1.91%
$ 167.78 million $ 125.38 million