Open Historical Data

OPEN Page 90
Download
Date Close Price change Market cap Trading volume
Dec 23, 3 AM $ 0.163
+0.51%
$ 67.54 million $ 9.5 million
Dec 23, 2 AM $ 0.162
-1.07%
$ 67.23 million $ 9.46 million
Dec 23, 1 AM $ 0.164
+0.16%
$ 67.96 million $ 9.61 million
Dec 23, 12 AM $ 0.164
-2.85%
$ 67.85 million $ 10.7 million
Dec 22, 11 PM $ 0.169
+0.11%
$ 69.83 million $ 11.74 million
Dec 22, 10 PM $ 0.169
+0.76%
$ 69.76 million $ 12.07 million
Dec 22, 9 PM $ 0.167
+0.24%
$ 69.24 million $ 12.28 million
Dec 22, 8 PM $ 0.167
-0.37%
$ 69.07 million $ 12.4 million
Dec 22, 7 PM $ 0.168
-1.84%
$ 69.33 million $ 12.81 million
Dec 22, 6 PM $ 0.171
+0.31%
$ 70.63 million $ 13.01 million
Dec 22, 5 PM $ 0.17
-0.60%
$ 70.41 million $ 13.66 million
Dec 22, 4 PM $ 0.171
-0.36%
$ 70.82 million $ 14.02 million
Dec 22, 3 PM $ 0.172
-0.27%
$ 71.09 million $ 15.15 million
Dec 22, 2 PM $ 0.172
-0.21%
$ 71.28 million $ 21.12 million
Dec 22, 1 PM $ 0.173
-1.02%
$ 71.43 million $ 23.12 million
Dec 22, 12 PM $ 0.174
+0.54%
$ 72.16 million $ 30.57 million
Dec 22, 11 AM $ 0.173
+0.12%
$ 71.77 million $ 47.69 million
Dec 22, 10 AM $ 0.173
+0.48%
$ 71.69 million $ 49.71 million
Dec 22, 9 AM $ 0.172
-1.71%
$ 71.35 million $ 49.39 million
Dec 22, 8 AM $ 0.175
-0.50%
$ 72.59 million $ 49.1 million
Dec 22, 7 AM $ 0.176
-0.06%
$ 72.95 million $ 48.86 million
Dec 22, 6 AM $ 0.176
+0.92%
$ 72.99 million $ 48.57 million
Dec 22, 5 AM $ 0.175
-0.88%
$ 72.33 million $ 47.8 million
Dec 22, 4 AM $ 0.176
+0.95%
$ 72.97 million $ 47.83 million
Dec 22, 3 AM $ 0.175
+0.23%
$ 72.33 million $ 47.39 million
Dec 22, 2 AM $ 0.174
-1.18%
$ 72.14 million $ 47.19 million
Dec 22, 1 AM $ 0.176
+0.30%
$ 73.01 million $ 47.21 million
Dec 22, 12 AM $ 0.176
-0.25%
$ 72.79 million $ 45.82 million
Dec 21, 11 PM $ 0.176
+1.25%
$ 72.97 million $ 44.72 million
Dec 21, 10 PM $ 0.174
+0.03%
$ 72.07 million $ 43.81 million
Dec 21, 9 PM $ 0.174
-1.57%
$ 72.05 million $ 43.64 million
Dec 21, 8 PM $ 0.177
-1.52%
$ 73.2 million $ 43.44 million
Dec 21, 7 PM $ 0.18
+1.22%
$ 74.33 million $ 43.04 million
Dec 21, 6 PM $ 0.177
-3.17%
$ 73.41 million $ 42.35 million
Dec 21, 5 PM $ 0.183
-0.96%
$ 75.81 million $ 42.18 million
Dec 21, 4 PM $ 0.185
-2.24%
$ 76.54 million $ 41.79 million
Dec 21, 3 PM $ 0.189
-3.25%
$ 78.27 million $ 40.84 million
Dec 21, 2 PM $ 0.196
+2.39%
$ 80.89 million $ 38.48 million
Dec 21, 1 PM $ 0.191
-7.30%
$ 78.99 million $ 36.86 million
Dec 21, 12 PM $ 0.205
+5.51%
$ 84.96 million $ 30.44 million
Dec 21, 11 AM $ 0.195
+10.02%
$ 80.52 million $ 8.44 million
Dec 21, 10 AM $ 0.177
-0.61%
$ 73.17 million $ 5.84 million
Dec 21, 9 AM $ 0.178
+0.02%
$ 73.62 million $ 5.94 million
Dec 21, 8 AM $ 0.178
+0.78%
$ 73.61 million $ 5.89 million
Dec 21, 7 AM $ 0.177
+0.59%
$ 73.04 million $ 5.75 million
Dec 21, 6 AM $ 0.175
+0.80%
$ 72.61 million $ 5.77 million
Dec 21, 5 AM $ 0.174
+0.40%
$ 72.03 million $ 5.85 million
Dec 21, 4 AM $ 0.173
+0.01%
$ 71.74 million $ 6.03 million
Dec 21, 3 AM $ 0.173
+0.47%
$ 71.73 million $ 6.11 million
Dec 21, 2 AM $ 0.173
-0.33%
$ 71.43 million $ 6.18 million