Open Historical Data

OPEN Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2 AM $ 0.347
-0.09%
$ 136.87 million $ 55.54 million
Oct 19, 1 AM $ 0.347
+3.43%
$ 136.93 million $ 55.25 million
Oct 19, 12 AM $ 0.335
-0.63%
$ 132.39 million $ 53.07 million
Oct 18, 11 PM $ 0.338
+0.06%
$ 133.29 million $ 53.11 million
Oct 18, 10 PM $ 0.337
+0.05%
$ 133.24 million $ 53.32 million
Oct 18, 9 PM $ 0.337
+0.49%
$ 133.21 million $ 53.49 million
Oct 18, 8 PM $ 0.336
+0.41%
$ 132.6 million $ 53.05 million
Oct 18, 7 PM $ 0.334
-0.15%
$ 131.88 million $ 52.73 million
Oct 18, 6 PM $ 0.335
-0.25%
$ 132.14 million $ 53.12 million
Oct 18, 5 PM $ 0.336
+1.28%
$ 132.5 million $ 53.29 million
Oct 18, 4 PM $ 0.331
-1.31%
$ 130.88 million $ 52.86 million
Oct 18, 3 PM $ 0.336
-0.66%
$ 132.56 million $ 53.98 million
Oct 18, 2 PM $ 0.338
+0.54%
$ 133.45 million $ 54.5 million
Oct 18, 1 PM $ 0.336
-1.12%
$ 132.74 million $ 54.49 million
Oct 18, 12 PM $ 0.34
-0.52%
$ 134.3 million $ 54.36 million
Oct 18, 11 AM $ 0.342
-0.03%
$ 134.87 million $ 54.52 million
Oct 18, 10 AM $ 0.342
-0.26%
$ 134.9 million $ 55.03 million
Oct 18, 9 AM $ 0.343
+0.17%
$ 135.34 million $ 54.65 million
Oct 18, 8 AM $ 0.342
-0.46%
$ 135.18 million $ 55.23 million
Oct 18, 7 AM $ 0.344
+0.45%
$ 135.56 million $ 56.32 million
Oct 18, 6 AM $ 0.342
-0.93%
$ 135.19 million $ 57.44 million
Oct 18, 5 AM $ 0.345
+0.26%
$ 136.39 million $ 58.84 million
Oct 18, 4 AM $ 0.345
-2.50%
$ 136.1 million $ 58.92 million
Oct 18, 3 AM $ 0.353
+1.25%
$ 139.56 million $ 59.03 million
Oct 18, 2 AM $ 0.349
-1.21%
$ 137.79 million $ 59.15 million
Oct 18, 1 AM $ 0.353
+2.77%
$ 139.42 million $ 59.66 million
Oct 18, 12 AM $ 0.344
+0.17%
$ 135.69 million $ 58.39 million
Oct 17, 11 PM $ 0.343
-0.37%
$ 135.5 million $ 58.18 million
Oct 17, 10 PM $ 0.344
-0.61%
$ 135.93 million $ 58.11 million
Oct 17, 9 PM $ 0.347
+0.92%
$ 136.81 million $ 57.35 million
Oct 17, 8 PM $ 0.343
+0.98%
$ 135.61 million $ 58.03 million
Oct 17, 7 PM $ 0.34
-0.61%
$ 134.32 million $ 58.13 million
Oct 17, 6 PM $ 0.342
-0.19%
$ 135.04 million $ 58.32 million
Oct 17, 5 PM $ 0.343
+0.91%
$ 135.32 million $ 58.36 million
Oct 17, 4 PM $ 0.34
-1.31%
$ 134.18 million $ 58.24 million
Oct 17, 3 PM $ 0.344
+1.37%
$ 135.81 million $ 59.46 million
Oct 17, 2 PM $ 0.34
-0.51%
$ 134.03 million $ 59.55 million
Oct 17, 1 PM $ 0.341
+1.34%
$ 134.87 million $ 59.91 million
Oct 17, 12 PM $ 0.337
-1.75%
$ 133.01 million $ 59.62 million
Oct 17, 11 AM $ 0.343
+3.38%
$ 135.52 million $ 59.92 million
Oct 17, 10 AM $ 0.332
+0.25%
$ 130.95 million $ 58.74 million
Oct 17, 9 AM $ 0.331
+1.89%
$ 130.65 million $ 58.48 million
Oct 17, 8 AM $ 0.325
-0.85%
$ 128.23 million $ 58.44 million
Oct 17, 7 AM $ 0.327
-3.44%
$ 129.32 million $ 57.94 million
Oct 17, 6 AM $ 0.339
-4.47%
$ 133.84 million $ 56.84 million
Oct 17, 5 AM $ 0.355
-0.52%
$ 140.17 million $ 56.6 million
Oct 17, 4 AM $ 0.357
-0.56%
$ 140.95 million $ 56.96 million