Open Historical Data

OPEN Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 3 AM $ 0.411
-0.81%
$ 162.38 million $ 45.59 million
Oct 15, 2 AM $ 0.415
+0.41%
$ 163.74 million $ 45.95 million
Oct 15, 1 AM $ 0.413
-0.77%
$ 163.06 million $ 70.36 million
Oct 15, 12 AM $ 0.416
-2.25%
$ 164.31 million $ 70.04 million
Oct 14, 11 PM $ 0.426
+0.75%
$ 168.09 million $ 69.35 million
Oct 14, 10 PM $ 0.422
-0.45%
$ 166.85 million $ 68.86 million
Oct 14, 9 PM $ 0.424
+0.87%
$ 167.59 million $ 68.85 million
Oct 14, 8 PM $ 0.421
+0.59%
$ 166.17 million $ 69.15 million
Oct 14, 7 PM $ 0.418
+0.02%
$ 165.15 million $ 69.12 million
Oct 14, 6 PM $ 0.418
+0.41%
$ 165.01 million $ 68.64 million
Oct 14, 5 PM $ 0.416
+0.12%
$ 164.52 million $ 68.42 million
Oct 14, 4 PM $ 0.416
-0.38%
$ 164.44 million $ 67.55 million
Oct 14, 3 PM $ 0.418
+2.63%
$ 164.88 million $ 67.15 million
Oct 14, 2 PM $ 0.407
+0.63%
$ 160.68 million $ 66.17 million
Oct 14, 1 PM $ 0.404
+0.43%
$ 159.56 million $ 66.6 million
Oct 14, 12 PM $ 0.403
-1.50%
$ 158.94 million $ 66.47 million
Oct 14, 11 AM $ 0.409
+0.40%
$ 161.3 million $ 66.67 million
Oct 14, 10 AM $ 0.407
+0.55%
$ 160.75 million $ 67.56 million
Oct 14, 9 AM $ 0.405
+0.65%
$ 159.96 million $ 67.15 million
Oct 14, 8 AM $ 0.402
+0.66%
$ 158.94 million $ 67.78 million
Oct 14, 7 AM $ 0.4
-1.73%
$ 160.39 million $ 67.18 million
Oct 14, 6 AM $ 0.407
-0.70%
$ 160.51 million $ 66.83 million
Oct 14, 5 AM $ 0.41
-1.69%
$ 161.78 million $ 64.79 million
Oct 14, 4 AM $ 0.417
-3.38%
$ 164.4 million $ 64.46 million
Oct 14, 3 AM $ 0.431
-1.33%
$ 170.28 million $ 64.91 million
Oct 14, 2 AM $ 0.437
-2.08%
$ 172.58 million $ 41.39 million
Oct 14, 1 AM $ 0.446
-0.10%
$ 176.24 million $ 42.96 million
Oct 14, 12 AM $ 0.447
-1.99%
$ 176.37 million $ 45.32 million
Oct 13, 11 PM $ 0.456
+0.32%
$ 179.76 million $ 50.6 million
Oct 13, 10 PM $ 0.454
-0.63%
$ 179.44 million $ 50.57 million
Oct 13, 9 PM $ 0.457
+1.67%
$ 180.6 million $ 50.68 million
Oct 13, 8 PM $ 0.45
+0.46%
$ 177.53 million $ 50.83 million
Oct 13, 7 PM $ 0.448
+0.44%
$ 176.73 million $ 51.25 million
Oct 13, 6 PM $ 0.446
-0.35%
$ 175.94 million $ 79.17 million
Oct 13, 5 PM $ 0.447
-0.07%
$ 176.58 million $ 79.65 million
Oct 13, 4 PM $ 0.447
+0.51%
$ 176.71 million $ 80.09 million
Oct 13, 3 PM $ 0.445
+0.92%
$ 175.78 million $ 81.81 million
Oct 13, 2 PM $ 0.441
-1.72%
$ 174.19 million $ 83.75 million
Oct 13, 1 PM $ 0.449
+1.78%
$ 177.22 million $ 84.95 million
Oct 13, 12 PM $ 0.441
+0.48%
$ 174.14 million $ 86.35 million
Oct 13, 11 AM $ 0.439
-2.44%
$ 173.4 million $ 88.77 million
Oct 13, 10 AM $ 0.45
-0.78%
$ 177.67 million $ 89.93 million
Oct 13, 9 AM $ 0.453
+0.76%
$ 179.03 million $ 92.18 million
Oct 13, 8 AM $ 0.45
+0.94%
$ 177.66 million $ 102.81 million
Oct 13, 7 AM $ 0.446
+0.19%
$ 176.06 million $ 103.63 million
Oct 13, 6 AM $ 0.445
+0.32%
$ 175.73 million $ 104.3 million
Oct 13, 5 AM $ 0.444
-0.61%
$ 175.32 million $ 104.81 million
Oct 13, 4 AM $ 0.446
-0.70%
$ 176.17 million $ 106.04 million
Oct 13, 3 AM $ 0.449
-1.32%
$ 177.42 million $ 107.32 million
Oct 13, 2 AM $ 0.455
+0.66%
$ 179.83 million $ 112.36 million