Open Historical Data

OPEN Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 4 AM $ 0.357
-0.56%
$ 140.95 million $ 56.96 million
Oct 17, 3 AM $ 0.359
+0.16%
$ 141.69 million $ 57.44 million
Oct 17, 2 AM $ 0.358
-0.37%
$ 141.45 million $ 57.53 million
Oct 17, 1 AM $ 0.36
+0.50%
$ 142 million $ 57.8 million
Oct 17, 12 AM $ 0.358
-1.84%
$ 141.26 million $ 58.31 million
Oct 16, 11 PM $ 0.364
-0.35%
$ 143.94 million $ 59.63 million
Oct 16, 10 PM $ 0.366
-0.50%
$ 144.44 million $ 60.09 million
Oct 16, 9 PM $ 0.368
+1.19%
$ 145.17 million $ 60.46 million
Oct 16, 8 PM $ 0.363
-0.19%
$ 143.45 million $ 60.69 million
Oct 16, 7 PM $ 0.364
-0.82%
$ 143.74 million $ 61.04 million
Oct 16, 6 PM $ 0.367
+0.77%
$ 144.8 million $ 60.99 million
Oct 16, 5 PM $ 0.364
-2.41%
$ 143.77 million $ 60.66 million
Oct 16, 4 PM $ 0.373
+1.21%
$ 147.16 million $ 60.92 million
Oct 16, 3 PM $ 0.369
-4.52%
$ 145.32 million $ 59.31 million
Oct 16, 2 PM $ 0.386
-0.29%
$ 152.51 million $ 59.82 million
Oct 16, 1 PM $ 0.387
-1.58%
$ 152.85 million $ 60.14 million
Oct 16, 12 PM $ 0.393
+1.43%
$ 155.57 million $ 61.08 million
Oct 16, 11 AM $ 0.388
-0.27%
$ 153.15 million $ 60.7 million
Oct 16, 10 AM $ 0.389
+1.49%
$ 153.56 million $ 61.12 million
Oct 16, 9 AM $ 0.383
+1.33%
$ 151.31 million $ 60.37 million
Oct 16, 8 AM $ 0.378
-1.41%
$ 149.33 million $ 59.75 million
Oct 16, 7 AM $ 0.383
-0.83%
$ 151.36 million $ 60.29 million
Oct 16, 6 AM $ 0.387
+1.94%
$ 152.68 million $ 60.72 million
Oct 16, 5 AM $ 0.379
+0.11%
$ 149.82 million $ 61.13 million
Oct 16, 4 AM $ 0.379
-0.08%
$ 149.78 million $ 61.68 million
Oct 16, 3 AM $ 0.379
-0.60%
$ 149.77 million $ 61.52 million
Oct 16, 2 AM $ 0.382
+1.20%
$ 150.6 million $ 61.63 million
Oct 16, 1 AM $ 0.377
-0.64%
$ 148.93 million $ 60.6 million
Oct 16, 12 AM $ 0.379
-3.56%
$ 149.81 million $ 60.5 million
Oct 15, 11 PM $ 0.393
+1.74%
$ 155.4 million $ 61.95 million
Oct 15, 10 PM $ 0.387
+0.33%
$ 152.74 million $ 62.2 million
Oct 15, 9 PM $ 0.385
-1.28%
$ 152.21 million $ 62.21 million
Oct 15, 8 PM $ 0.39
-1.61%
$ 154.25 million $ 62.24 million
Oct 15, 7 PM $ 0.397
-1.47%
$ 156.62 million $ 62.14 million
Oct 15, 6 PM $ 0.403
+0.64%
$ 159.12 million $ 62.68 million
Oct 15, 5 PM $ 0.4
-0.96%
$ 157.99 million $ 63.01 million
Oct 15, 4 PM $ 0.404
+1.54%
$ 159.58 million $ 64.03 million
Oct 15, 3 PM $ 0.398
-0.09%
$ 157 million $ 64.14 million
Oct 15, 2 PM $ 0.398
-0.91%
$ 157.05 million $ 64.48 million
Oct 15, 1 PM $ 0.402
-0.96%
$ 158.59 million $ 64.21 million
Oct 15, 12 PM $ 0.406
+0.66%
$ 160.27 million $ 64.26 million
Oct 15, 11 AM $ 0.403
-0.05%
$ 159.13 million $ 64.71 million
Oct 15, 10 AM $ 0.403
-0.85%
$ 159.22 million $ 64.79 million
Oct 15, 9 AM $ 0.407
-1.42%
$ 160.57 million $ 65.84 million
Oct 15, 8 AM $ 0.412
+0.81%
$ 162.91 million $ 65.83 million
Oct 15, 7 AM $ 0.409
+1.15%
$ 161.66 million $ 65.6 million
Oct 15, 6 AM $ 0.405
-0.90%
$ 159.7 million $ 66.19 million
Oct 15, 5 AM $ 0.408
-1.38%
$ 161.2 million $ 51.9 million
Oct 15, 4 AM $ 0.414
+0.63%
$ 163.43 million $ 44.68 million
Oct 15, 3 AM $ 0.411
-0.81%
$ 162.38 million $ 45.59 million