Open Historical Data

OPEN Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 5 AM $ 0.351
+1.14%
$ 138.6 million $ 54.62 million
Oct 23, 4 AM $ 0.347
-0.58%
$ 137.05 million $ 55.6 million
Oct 23, 3 AM $ 0.349
-0.14%
$ 137.84 million $ 56.85 million
Oct 23, 2 AM $ 0.35
+0.35%
$ 138.07 million $ 58.12 million
Oct 23, 1 AM $ 0.348
+0.62%
$ 137.56 million $ 60.85 million
Oct 23, 12 AM $ 0.346
-1.62%
$ 136.72 million $ 62.38 million
Oct 22, 11 PM $ 0.352
+1.60%
$ 138.97 million $ 70.88 million
Oct 22, 10 PM $ 0.346
+0.70%
$ 136.77 million $ 71.81 million
Oct 22, 9 PM $ 0.344
-3.00%
$ 135.73 million $ 72.46 million
Oct 22, 8 PM $ 0.354
-3.39%
$ 139.95 million $ 72.3 million
Oct 22, 7 PM $ 0.367
-0.37%
$ 144.86 million $ 72.62 million
Oct 22, 6 PM $ 0.368
+0.69%
$ 145.33 million $ 73.24 million
Oct 22, 5 PM $ 0.366
-0.60%
$ 144.39 million $ 75.8 million
Oct 22, 4 PM $ 0.368
-0.36%
$ 145.47 million $ 77.42 million
Oct 22, 3 PM $ 0.369
-2.06%
$ 145.82 million $ 80.99 million
Oct 22, 2 PM $ 0.377
+1.28%
$ 148.76 million $ 83.51 million
Oct 22, 1 PM $ 0.372
+1.44%
$ 147.02 million $ 85.68 million
Oct 22, 12 PM $ 0.367
-0.04%
$ 144.91 million $ 89.4 million
Oct 22, 11 AM $ 0.367
-0.02%
$ 144.88 million $ 92.56 million
Oct 22, 10 AM $ 0.367
-2.85%
$ 145 million $ 95.7 million
Oct 22, 9 AM $ 0.378
-0.89%
$ 149.3 million $ 100.45 million
Oct 22, 8 AM $ 0.381
-0.76%
$ 150.61 million $ 109.93 million
Oct 22, 7 AM $ 0.384
+1.53%
$ 151.99 million $ 120.28 million
Oct 22, 6 AM $ 0.378
-3.27%
$ 149.2 million $ 133.18 million
Oct 22, 5 AM $ 0.391
+0.85%
$ 154.48 million $ 141.18 million
Oct 22, 4 AM $ 0.388
-1.72%
$ 153 million $ 141.54 million
Oct 22, 3 AM $ 0.395
-2.66%
$ 155.81 million $ 145.28 million
Oct 22, 2 AM $ 0.406
+0.55%
$ 160.74 million $ 151.23 million
Oct 22, 1 AM $ 0.403
+0.59%
$ 158.82 million $ 163.97 million
Oct 22, 12 AM $ 0.401
+4.84%
$ 158.32 million $ 163.43 million
Oct 21, 11 PM $ 0.383
+0.24%
$ 151.81 million $ 156.53 million
Oct 21, 10 PM $ 0.382
-1.52%
$ 150.78 million $ 157.2 million
Oct 21, 9 PM $ 0.388
-0.54%
$ 153.07 million $ 157.65 million
Oct 21, 8 PM $ 0.39
-2.79%
$ 153.89 million $ 160.53 million
Oct 21, 7 PM $ 0.401
-0.67%
$ 158.37 million $ 162.43 million
Oct 21, 6 PM $ 0.404
-0.64%
$ 159.46 million $ 162.55 million
Oct 21, 5 PM $ 0.407
+2.38%
$ 160.24 million $ 159.84 million
Oct 21, 4 PM $ 0.397
-0.10%
$ 157.25 million $ 157.35 million
Oct 21, 3 PM $ 0.397
+0.66%
$ 156.9 million $ 153.02 million
Oct 21, 2 PM $ 0.395
+2.13%
$ 155.63 million $ 149.8 million
Oct 21, 1 PM $ 0.387
-2.89%
$ 152.61 million $ 147.02 million
Oct 21, 12 PM $ 0.398
-2.04%
$ 157.36 million $ 143.72 million
Oct 21, 11 AM $ 0.406
-3.03%
$ 160.67 million $ 142.34 million
Oct 21, 10 AM $ 0.419
-3.45%
$ 165.45 million $ 140.02 million
Oct 21, 9 AM $ 0.434
-0.60%
$ 171.07 million $ 135.94 million
Oct 21, 8 AM $ 0.437
+3.17%
$ 171.84 million $ 125.52 million
Oct 21, 7 AM $ 0.423
+4.54%
$ 167.24 million $ 113.58 million
Oct 21, 6 AM $ 0.405
+2.16%
$ 159.98 million $ 96.71 million
Oct 21, 5 AM $ 0.396
+0.69%
$ 156.77 million $ 88.54 million
Oct 21, 4 AM $ 0.394
-3.52%
$ 155.42 million $ 85.45 million