Open Historical Data

OPEN Page 95
Download
Date Close Price change Market cap Trading volume
Oct 13, 2 AM $ 0.455
+0.66%
$ 179.83 million $ 112.36 million
Oct 13, 1 AM $ 0.452
+0.68%
$ 178.71 million $ 119.36 million
Oct 13, 12 AM $ 0.45
+2.03%
$ 177.31 million $ 133.26 million
Oct 12, 11 PM $ 0.441
+0.20%
$ 174 million $ 131.94 million
Oct 12, 10 PM $ 0.44
+0.85%
$ 173.41 million $ 132.18 million
Oct 12, 9 PM $ 0.436
+0.01%
$ 172.17 million $ 132.12 million
Oct 12, 8 PM $ 0.436
-2.34%
$ 172.32 million $ 132.74 million
Oct 12, 7 PM $ 0.446
+0.43%
$ 176.27 million $ 135.81 million
Oct 12, 6 PM $ 0.445
-1.99%
$ 175.39 million $ 136.62 million
Oct 12, 5 PM $ 0.453
-0.03%
$ 178.87 million $ 138.97 million
Oct 12, 4 PM $ 0.454
+0.21%
$ 179.16 million $ 140.61 million
Oct 12, 3 PM $ 0.453
+0.84%
$ 178.13 million $ 141.75 million
Oct 12, 2 PM $ 0.449
+1.92%
$ 177.32 million $ 147.96 million
Oct 12, 1 PM $ 0.44
-3.06%
$ 173.96 million $ 147.14 million
Oct 12, 12 PM $ 0.454
-0.06%
$ 179.32 million $ 146.99 million
Oct 12, 11 AM $ 0.454
+1.71%
$ 179.68 million $ 144.96 million
Oct 12, 10 AM $ 0.447
-2.16%
$ 176.15 million $ 142.29 million
Oct 12, 9 AM $ 0.456
+5.19%
$ 179.7 million $ 141.87 million
Oct 12, 8 AM $ 0.434
+0.90%
$ 172.22 million $ 128.29 million
Oct 12, 7 AM $ 0.43
-0.89%
$ 169.88 million $ 127.73 million
Oct 12, 6 AM $ 0.434
-1.55%
$ 171.38 million $ 127.08 million
Oct 12, 5 AM $ 0.441
+1.09%
$ 173.84 million $ 126.75 million
Oct 12, 4 AM $ 0.436
+0.19%
$ 172.13 million $ 125.11 million
Oct 12, 3 AM $ 0.435
-4.85%
$ 172.22 million $ 123.79 million
Oct 12, 2 AM $ 0.457
+0.70%
$ 181.47 million $ 121.12 million
Oct 12, 1 AM $ 0.454
+6.51%
$ 179.21 million $ 112.13 million
Oct 12, 12 AM $ 0.426
+8.81%
$ 166.17 million $ 94.74 million
Oct 11, 11 PM $ 0.391
-0.07%
$ 154.51 million $ 88.07 million
Oct 11, 10 PM $ 0.391
-0.66%
$ 154.65 million $ 91.53 million
Oct 11, 9 PM $ 0.394
+0.56%
$ 155.71 million $ 96.94 million
Oct 11, 8 PM $ 0.392
-1.59%
$ 154.89 million $ 108.2 million
Oct 11, 7 PM $ 0.399
-2.43%
$ 157.29 million $ 107.78 million
Oct 11, 6 PM $ 0.408
-2.60%
$ 161.29 million $ 103.27 million
Oct 11, 5 PM $ 0.419
-0.97%
$ 165.68 million $ 106.45 million
Oct 11, 4 PM $ 0.423
+0.67%
$ 167.35 million $ 105.37 million
Oct 11, 3 PM $ 0.421
+4.03%
$ 165.64 million $ 102.02 million
Oct 11, 2 PM $ 0.404
+4.46%
$ 159.58 million $ 94.7 million
Oct 11, 1 PM $ 0.387
+1.74%
$ 152.93 million $ 92.46 million
Oct 11, 12 PM $ 0.381
-1.62%
$ 150.27 million $ 93.6 million
Oct 11, 11 AM $ 0.387
-0.96%
$ 152.82 million $ 94.13 million
Oct 11, 10 AM $ 0.391
-1.35%
$ 154.22 million $ 72.28 million
Oct 11, 9 AM $ 0.396
-0.30%
$ 156.4 million $ 72.14 million
Oct 11, 8 AM $ 0.397
+5.67%
$ 156.87 million $ 71.51 million
Oct 11, 7 AM $ 0.376
+1.24%
$ 148.34 million $ 69.41 million
Oct 11, 6 AM $ 0.371
+0.53%
$ 146.55 million $ 69.34 million
Oct 11, 5 AM $ 0.369
-2.79%
$ 145.85 million $ 70.83 million
Oct 11, 4 AM $ 0.38
-0.05%
$ 150.05 million $ 71.25 million
Oct 11, 3 AM $ 0.38
+3.21%
$ 150.04 million $ 71.3 million
Oct 11, 2 AM $ 0.368
+7.11%
$ 145.38 million $ 71.57 million
Oct 11, 1 AM $ 0.344
-4.74%
$ 135.79 million $ 70.26 million