Open Historical Data

OPEN Page 91
Download
Date Close Price change Market cap Trading volume
Oct 21, 4 AM $ 0.394
-3.52%
$ 155.42 million $ 85.45 million
Oct 21, 3 AM $ 0.408
-2.09%
$ 161.18 million $ 80.91 million
Oct 21, 2 AM $ 0.417
+7.18%
$ 164.22 million $ 75.81 million
Oct 21, 1 AM $ 0.389
+3.06%
$ 153.41 million $ 57.04 million
Oct 21, 12 AM $ 0.377
+0.57%
$ 148.95 million $ 53.14 million
Oct 20, 11 PM $ 0.375
+2.08%
$ 148.02 million $ 48.21 million
Oct 20, 10 PM $ 0.367
+0.84%
$ 145.07 million $ 46.44 million
Oct 20, 9 PM $ 0.364
+1.54%
$ 143.82 million $ 45.17 million
Oct 20, 8 PM $ 0.359
+0.42%
$ 141.64 million $ 41.91 million
Oct 20, 7 PM $ 0.357
+3.78%
$ 141.03 million $ 40.56 million
Oct 20, 6 PM $ 0.344
+0.43%
$ 135.92 million $ 39.68 million
Oct 20, 5 PM $ 0.343
+0.30%
$ 135.33 million $ 39.92 million
Oct 20, 4 PM $ 0.342
-1.09%
$ 134.94 million $ 40.28 million
Oct 20, 3 PM $ 0.345
-1.65%
$ 136.44 million $ 39.76 million
Oct 20, 2 PM $ 0.351
-0.95%
$ 138.72 million $ 40.17 million
Oct 20, 1 PM $ 0.355
+1.95%
$ 140.05 million $ 39.99 million
Oct 20, 12 PM $ 0.348
+0.84%
$ 137.38 million $ 38.48 million
Oct 20, 11 AM $ 0.345
+0.69%
$ 136.27 million $ 55.52 million
Oct 20, 10 AM $ 0.343
-0.56%
$ 135.27 million $ 55.53 million
Oct 20, 9 AM $ 0.345
+0.07%
$ 136.1 million $ 55.47 million
Oct 20, 8 AM $ 0.344
-0.81%
$ 136 million $ 55.84 million
Oct 20, 7 AM $ 0.347
-1.24%
$ 137.08 million $ 55.89 million
Oct 20, 6 AM $ 0.352
+0.85%
$ 138.82 million $ 56.37 million
Oct 20, 5 AM $ 0.348
+0.54%
$ 137.61 million $ 56 million
Oct 20, 4 AM $ 0.347
-0.25%
$ 136.79 million $ 55.91 million
Oct 20, 3 AM $ 0.347
+2.73%
$ 137.21 million $ 56.18 million
Oct 20, 2 AM $ 0.338
-0.23%
$ 133.59 million $ 55.39 million
Oct 20, 1 AM $ 0.339
+0.03%
$ 133.81 million $ 55.3 million
Oct 20, 12 AM $ 0.339
-1.33%
$ 133.99 million $ 57.86 million
Oct 19, 11 PM $ 0.344
-2.42%
$ 135.76 million $ 57.61 million
Oct 19, 10 PM $ 0.352
+1.01%
$ 139.03 million $ 58.31 million
Oct 19, 9 PM $ 0.349
-0.37%
$ 137.63 million $ 57.98 million
Oct 19, 8 PM $ 0.35
-0.07%
$ 138.16 million $ 58.31 million
Oct 19, 7 PM $ 0.35
-1.19%
$ 138.15 million $ 58.37 million
Oct 19, 6 PM $ 0.354
-0.88%
$ 139.85 million $ 58.64 million
Oct 19, 5 PM $ 0.358
+2.74%
$ 141.17 million $ 58.61 million
Oct 19, 4 PM $ 0.348
+0.78%
$ 137.45 million $ 57.37 million
Oct 19, 3 PM $ 0.345
-0.96%
$ 136.26 million $ 56.93 million
Oct 19, 2 PM $ 0.349
+0.60%
$ 137.62 million $ 56.77 million
Oct 19, 1 PM $ 0.347
+1.65%
$ 136.86 million $ 56.34 million
Oct 19, 12 PM $ 0.341
+0.25%
$ 134.69 million $ 56.65 million
Oct 19, 11 AM $ 0.34
-0.01%
$ 134.43 million $ 56.83 million
Oct 19, 10 AM $ 0.34
+0.68%
$ 134.26 million $ 56.46 million
Oct 19, 9 AM $ 0.338
+1.82%
$ 133.51 million $ 56.53 million
Oct 19, 8 AM $ 0.332
-0.98%
$ 131.05 million $ 55.85 million
Oct 19, 7 AM $ 0.335
+0.62%
$ 132.34 million $ 55.48 million
Oct 19, 6 AM $ 0.333
-1.05%
$ 131.52 million $ 55.17 million
Oct 19, 5 AM $ 0.337
-1.08%
$ 132.86 million $ 54.94 million
Oct 19, 4 AM $ 0.34
-2.46%
$ 134.41 million $ 55.3 million
Oct 19, 3 AM $ 0.349
+0.65%
$ 137.78 million $ 55.94 million