Open Historical Data

OPEN Page 89
Download
Date Close Price change Market cap Trading volume
Dec 25, 4 AM $ 0.167
-0.97%
$ 106.71 million $ 8.08 million
Dec 25, 3 AM $ 0.169
+0.39%
$ 107.75 million $ 8.26 million
Dec 25, 2 AM $ 0.168
-0.66%
$ 107.36 million $ 8.25 million
Dec 25, 1 AM $ 0.169
-1.02%
$ 108.04 million $ 7.89 million
Dec 25, 12 AM $ 0.171
+2.38%
$ 109.15 million $ 7.6 million
Dec 24, 11 PM $ 0.167
-0.25%
$ 69.07 million $ 6.79 million
Dec 24, 10 PM $ 0.167
+0.48%
$ 69.23 million $ 6.75 million
Dec 24, 9 PM $ 0.167
-0.08%
$ 68.9 million $ 6.74 million
Dec 24, 8 PM $ 0.167
-0.48%
$ 68.95 million $ 6.73 million
Dec 24, 7 PM $ 0.167
+0.77%
$ 69.28 million $ 6.61 million
Dec 24, 6 PM $ 0.166
+0.76%
$ 68.75 million $ 6.35 million
Dec 24, 5 PM $ 0.165
-0.17%
$ 68.23 million $ 6.42 million
Dec 24, 4 PM $ 0.165
-0.53%
$ 68.35 million $ 7.26 million
Dec 24, 3 PM $ 0.166
+0.28%
$ 68.67 million $ 7.26 million
Dec 24, 2 PM $ 0.166
+0.30%
$ 68.42 million $ 7.33 million
Dec 24, 1 PM $ 0.165
-0.24%
$ 68.32 million $ 7.25 million
Dec 24, 12 PM $ 0.166
+1.19%
$ 68.55 million $ 7.22 million
Dec 24, 11 AM $ 0.164
-0.39%
$ 67.68 million $ 7.01 million
Dec 24, 10 AM $ 0.164
+0.23%
$ 67.93 million $ 6.98 million
Dec 24, 9 AM $ 0.164
+0.08%
$ 67.78 million $ 6.88 million
Dec 24, 8 AM $ 0.164
+1.22%
$ 67.73 million $ 6.82 million
Dec 24, 7 AM $ 0.162
+0.06%
$ 66.91 million $ 6.13 million
Dec 24, 6 AM $ 0.162
+1.80%
$ 66.88 million $ 6.04 million
Dec 24, 5 AM $ 0.159
-0.96%
$ 65.69 million $ 6 million
Dec 24, 4 AM $ 0.16
+0.17%
$ 66.33 million $ 5.99 million
Dec 24, 3 AM $ 0.16
+1.16%
$ 66.1 million $ 5.84 million
Dec 24, 2 AM $ 0.158
-1.73%
$ 65.46 million $ 5.9 million
Dec 24, 1 AM $ 0.161
+0.16%
$ 66.62 million $ 5.99 million
Dec 24, 12 AM $ 0.161
-0.12%
$ 66.51 million $ 6.06 million
Dec 23, 11 PM $ 0.161
-0.14%
$ 66.59 million $ 6.4 million
Dec 23, 10 PM $ 0.161
-0.30%
$ 66.68 million $ 6.43 million
Dec 23, 9 PM $ 0.162
+0.07%
$ 66.87 million $ 6.49 million
Dec 23, 8 PM $ 0.162
+0.13%
$ 66.83 million $ 6.62 million
Dec 23, 7 PM $ 0.161
+0.31%
$ 66.7 million $ 6.74 million
Dec 23, 6 PM $ 0.161
+1.18%
$ 66.53 million $ 7.04 million
Dec 23, 5 PM $ 0.159
-2.86%
$ 65.76 million $ 7.02 million
Dec 23, 4 PM $ 0.164
+0.76%
$ 67.69 million $ 6.38 million
Dec 23, 3 PM $ 0.162
+0.63%
$ 67.18 million $ 6.49 million
Dec 23, 2 PM $ 0.161
-0.42%
$ 66.74 million $ 7.17 million
Dec 23, 1 PM $ 0.162
-0.40%
$ 67.02 million $ 7.47 million
Dec 23, 12 PM $ 0.163
-0.49%
$ 67.3 million $ 7.69 million
Dec 23, 11 AM $ 0.163
+0.56%
$ 67.62 million $ 7.99 million
Dec 23, 10 AM $ 0.163
+0.03%
$ 67.25 million $ 8.15 million
Dec 23, 9 AM $ 0.162
+0.12%
$ 67.23 million $ 8.32 million
Dec 23, 8 AM $ 0.162
-0.61%
$ 67.15 million $ 8.75 million
Dec 23, 7 AM $ 0.163
+0.00%
$ 67.56 million $ 8.87 million
Dec 23, 6 AM $ 0.163
+0.55%
$ 67.56 million $ 9.11 million
Dec 23, 5 AM $ 0.162
+0.05%
$ 67.19 million $ 9.29 million
Dec 23, 4 AM $ 0.162
-0.62%
$ 67.16 million $ 9.41 million
Dec 23, 3 AM $ 0.163
+0.51%
$ 67.54 million $ 9.5 million