Open Historical Data

OPEN Page 92
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 AM $ 0.165
+2.10%
$ 68.12 million $ 5.28 million
Dec 19, 1 AM $ 0.161
+0.55%
$ 66.72 million $ 5.17 million
Dec 19, 12 AM $ 0.16
+0.24%
$ 66.34 million $ 5.23 million
Dec 18, 11 PM $ 0.16
-0.23%
$ 66.18 million $ 5.26 million
Dec 18, 10 PM $ 0.16
+0.16%
$ 66.33 million $ 5.37 million
Dec 18, 9 PM $ 0.16
+1.31%
$ 66.22 million $ 5.39 million
Dec 18, 8 PM $ 0.158
+1.00%
$ 65.38 million $ 5.23 million
Dec 18, 7 PM $ 0.156
-2.87%
$ 64.74 million $ 5.17 million
Dec 18, 6 PM $ 0.161
-1.67%
$ 66.68 million $ 5.09 million
Dec 18, 5 PM $ 0.164
-3.13%
$ 67.77 million $ 5.12 million
Dec 18, 4 PM $ 0.169
-1.07%
$ 69.96 million $ 5.12 million
Dec 18, 3 PM $ 0.171
+0.99%
$ 70.72 million $ 5.39 million
Dec 18, 2 PM $ 0.169
-0.18%
$ 70.03 million $ 5.44 million
Dec 18, 1 PM $ 0.17
+2.61%
$ 70.15 million $ 5.54 million
Dec 18, 12 PM $ 0.165
-0.01%
$ 68.37 million $ 5.43 million
Dec 18, 11 AM $ 0.165
-0.82%
$ 68.36 million $ 5.42 million
Dec 18, 10 AM $ 0.167
+0.67%
$ 68.93 million $ 5.42 million
Dec 18, 9 AM $ 0.166
-0.06%
$ 68.47 million $ 5.51 million
Dec 18, 8 AM $ 0.166
+0.41%
$ 68.52 million $ 5.59 million
Dec 18, 7 AM $ 0.165
-0.12%
$ 68.24 million $ 5.79 million
Dec 18, 6 AM $ 0.165
+0.53%
$ 68.35 million $ 6.06 million
Dec 18, 5 AM $ 0.164
-2.14%
$ 67.96 million $ 7 million
Dec 18, 4 AM $ 0.168
+0.09%
$ 69.45 million $ 7.96 million
Dec 18, 3 AM $ 0.168
-0.94%
$ 69.38 million $ 8.21 million
Dec 18, 2 AM $ 0.169
+0.87%
$ 70.06 million $ 8.31 million
Dec 18, 1 AM $ 0.168
-1.95%
$ 69.46 million $ 8.23 million
Dec 18, 12 AM $ 0.171
-0.38%
$ 70.84 million $ 8.17 million
Dec 17, 11 PM $ 0.172
-1.04%
$ 69.49 million $ 8.12 million
Dec 17, 10 PM $ 0.174
+0.79%
$ 70.22 million $ 8.09 million
Dec 17, 9 PM $ 0.172
-0.24%
$ 69.67 million $ 8.01 million
Dec 17, 8 PM $ 0.173
-0.07%
$ 69.86 million $ 8.01 million
Dec 17, 7 PM $ 0.173
+0.88%
$ 69.88 million $ 8.05 million
Dec 17, 6 PM $ 0.171
-1.63%
$ 69.29 million $ 7.93 million
Dec 17, 5 PM $ 0.174
-0.89%
$ 70.42 million $ 7.87 million
Dec 17, 4 PM $ 0.176
-2.35%
$ 71.05 million $ 7.75 million
Dec 17, 3 PM $ 0.18
-1.82%
$ 72.77 million $ 7.77 million
Dec 17, 2 PM $ 0.183
+1.26%
$ 74.11 million $ 7.62 million
Dec 17, 1 PM $ 0.181
-0.77%
$ 73.19 million $ 7.34 million
Dec 17, 12 PM $ 0.182
-0.38%
$ 73.76 million $ 7.29 million
Dec 17, 11 AM $ 0.183
+0.95%
$ 74.04 million $ 7.05 million
Dec 17, 10 AM $ 0.181
-0.70%
$ 73.34 million $ 6.99 million
Dec 17, 9 AM $ 0.183
-0.67%
$ 73.86 million $ 6.92 million
Dec 17, 8 AM $ 0.184
-1.78%
$ 74.36 million $ 6.76 million
Dec 17, 7 AM $ 0.187
-0.97%
$ 75.71 million $ 6.55 million
Dec 17, 6 AM $ 0.189
-2.61%
$ 76.43 million $ 6.25 million
Dec 17, 5 AM $ 0.194
+3.55%
$ 78.48 million $ 5.25 million
Dec 17, 4 AM $ 0.187
+0.19%
$ 75.79 million $ 4.21 million
Dec 17, 3 AM $ 0.187
+2.09%
$ 75.64 million $ 3.97 million
Dec 17, 2 AM $ 0.183
+0.61%
$ 74.09 million $ 3.84 million
Dec 17, 1 AM $ 0.182
+0.26%
$ 73.59 million $ 3.87 million