Open Historical Data

OPEN Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 4 AM $ 0.417
+0.99%
$ 164.65 million $ 117.02 million
Oct 25, 3 AM $ 0.413
+3.00%
$ 163.03 million $ 110.52 million
Oct 25, 2 AM $ 0.401
+1.17%
$ 158.28 million $ 98.57 million
Oct 25, 1 AM $ 0.396
+2.42%
$ 156.45 million $ 94.51 million
Oct 25, 12 AM $ 0.387
+1.96%
$ 152.77 million $ 89.38 million
Oct 24, 11 PM $ 0.379
+2.35%
$ 149.83 million $ 85.63 million
Oct 24, 10 PM $ 0.371
-0.66%
$ 146.39 million $ 83.77 million
Oct 24, 9 PM $ 0.373
-1.33%
$ 147.36 million $ 83.05 million
Oct 24, 8 PM $ 0.378
+0.78%
$ 149.34 million $ 82.78 million
Oct 24, 7 PM $ 0.376
+3.75%
$ 148.31 million $ 80.72 million
Oct 24, 6 PM $ 0.362
+0.76%
$ 142.94 million $ 77.21 million
Oct 24, 5 PM $ 0.359
+1.66%
$ 141.87 million $ 76.12 million
Oct 24, 4 PM $ 0.353
+0.57%
$ 139.55 million $ 73.87 million
Oct 24, 3 PM $ 0.351
-1.60%
$ 138.76 million $ 72.73 million
Oct 24, 2 PM $ 0.357
-0.17%
$ 141.09 million $ 72.33 million
Oct 24, 1 PM $ 0.358
+0.04%
$ 141.33 million $ 71.8 million
Oct 24, 12 PM $ 0.358
+0.53%
$ 141.26 million $ 72.15 million
Oct 24, 11 AM $ 0.356
+0.08%
$ 140.53 million $ 72.32 million
Oct 24, 10 AM $ 0.356
-0.89%
$ 140.47 million $ 72.64 million
Oct 24, 9 AM $ 0.359
-0.52%
$ 141.72 million $ 72.52 million
Oct 24, 8 AM $ 0.361
+0.74%
$ 142.47 million $ 72.74 million
Oct 24, 7 AM $ 0.358
-0.68%
$ 141.46 million $ 72.18 million
Oct 24, 6 AM $ 0.361
-0.26%
$ 142.38 million $ 72.32 million
Oct 24, 5 AM $ 0.362
+0.00%
$ 142.75 million $ 73.01 million
Oct 24, 4 AM $ 0.362
+1.96%
$ 142.7 million $ 73.2 million
Oct 24, 3 AM $ 0.355
-0.04%
$ 139.92 million $ 72.79 million
Oct 24, 2 AM $ 0.355
+0.26%
$ 140.08 million $ 73.16 million
Oct 24, 1 AM $ 0.354
-1.58%
$ 139.72 million $ 72.87 million
Oct 24, 12 AM $ 0.359
-0.57%
$ 141.87 million $ 74.48 million
Oct 23, 11 PM $ 0.362
+0.62%
$ 142.54 million $ 75.33 million
Oct 23, 10 PM $ 0.359
+1.41%
$ 141.86 million $ 74.95 million
Oct 23, 9 PM $ 0.354
-0.40%
$ 140.08 million $ 74.83 million
Oct 23, 8 PM $ 0.356
+0.80%
$ 140.48 million $ 75.96 million
Oct 23, 7 PM $ 0.353
-0.81%
$ 139.38 million $ 76.15 million
Oct 23, 6 PM $ 0.356
-1.22%
$ 140.53 million $ 76.47 million
Oct 23, 5 PM $ 0.36
+1.50%
$ 142.25 million $ 76.76 million
Oct 23, 4 PM $ 0.355
+0.41%
$ 140.05 million $ 76.32 million
Oct 23, 3 PM $ 0.353
+1.23%
$ 139.57 million $ 76.71 million
Oct 23, 2 PM $ 0.349
-0.13%
$ 137.89 million $ 77.02 million
Oct 23, 1 PM $ 0.35
-0.34%
$ 138.06 million $ 77.77 million
Oct 23, 12 PM $ 0.351
+0.19%
$ 138.43 million $ 77.99 million
Oct 23, 11 AM $ 0.35
-1.33%
$ 138.32 million $ 77.5 million
Oct 23, 10 AM $ 0.355
-0.27%
$ 140.18 million $ 79.13 million
Oct 23, 9 AM $ 0.356
-0.35%
$ 140.52 million $ 79.97 million
Oct 23, 8 AM $ 0.357
+0.68%
$ 141.09 million $ 51.95 million
Oct 23, 7 AM $ 0.355
-0.58%
$ 140.07 million $ 52.87 million
Oct 23, 6 AM $ 0.357
+1.64%
$ 140.83 million $ 54.27 million
Oct 23, 5 AM $ 0.351
+1.14%
$ 138.6 million $ 54.62 million