Open Historical Data

OPEN Page 95
Download
Date Close Price change Market cap Trading volume
Dec 13, 1 AM $ 0.2
-0.33%
$ 80.93 million $ 3.98 million
Dec 13, 12 AM $ 0.201
+0.11%
$ 81.2 million $ 4.05 million
Dec 12, 11 PM $ 0.201
-0.76%
$ 81.11 million $ 4.14 million
Dec 12, 10 PM $ 0.202
+0.66%
$ 81.72 million $ 4.21 million
Dec 12, 9 PM $ 0.201
+0.61%
$ 81.19 million $ 4.27 million
Dec 12, 8 PM $ 0.2
+0.35%
$ 80.7 million $ 4.36 million
Dec 12, 7 PM $ 0.199
-0.34%
$ 80.42 million $ 4.41 million
Dec 12, 6 PM $ 0.2
+1.06%
$ 80.69 million $ 4.5 million
Dec 12, 5 PM $ 0.197
+0.17%
$ 79.85 million $ 4.51 million
Dec 12, 4 PM $ 0.197
-1.42%
$ 79.71 million $ 4.52 million
Dec 12, 3 PM $ 0.2
-3.89%
$ 80.87 million $ 4.39 million
Dec 12, 2 PM $ 0.208
+0.27%
$ 84.14 million $ 4.26 million
Dec 12, 1 PM $ 0.208
-0.34%
$ 83.91 million $ 4.27 million
Dec 12, 12 PM $ 0.208
+0.40%
$ 84.2 million $ 4.28 million
Dec 12, 11 AM $ 0.207
-0.92%
$ 83.86 million $ 4.32 million
Dec 12, 10 AM $ 0.209
+0.26%
$ 84.64 million $ 4.35 million
Dec 12, 9 AM $ 0.209
+1.31%
$ 84.38 million $ 4.37 million
Dec 12, 8 AM $ 0.206
+0.15%
$ 83.33 million $ 4.3 million
Dec 12, 7 AM $ 0.206
-0.02%
$ 83.2 million $ 4.29 million
Dec 12, 6 AM $ 0.206
-0.38%
$ 83.21 million $ 4.33 million
Dec 12, 5 AM $ 0.207
+0.12%
$ 83.54 million $ 4.35 million
Dec 12, 4 AM $ 0.206
-0.07%
$ 83.44 million $ 4.35 million
Dec 12, 3 AM $ 0.207
-0.01%
$ 83.5 million $ 4.51 million
Dec 12, 2 AM $ 0.207
+0.53%
$ 83.49 million $ 4.63 million
Dec 12, 1 AM $ 0.205
+0.20%
$ 83.06 million $ 4.75 million
Dec 12, 12 AM $ 0.205
-1.14%
$ 82.89 million $ 4.83 million
Dec 11, 11 PM $ 0.207
+0.44%
$ 83.85 million $ 4.98 million
Dec 11, 10 PM $ 0.206
-0.78%
$ 83.47 million $ 5.03 million
Dec 11, 9 PM $ 0.208
+1.48%
$ 84.13 million $ 5.08 million
Dec 11, 8 PM $ 0.205
+0.38%
$ 82.9 million $ 5.03 million
Dec 11, 7 PM $ 0.204
-0.16%
$ 82.59 million $ 5.17 million
Dec 11, 6 PM $ 0.205
+0.76%
$ 82.68 million $ 5.37 million
Dec 11, 5 PM $ 0.203
+0.54%
$ 82.1 million $ 5.3 million
Dec 11, 4 PM $ 0.202
-0.04%
$ 81.7 million $ 5.25 million
Dec 11, 3 PM $ 0.202
-0.59%
$ 81.69 million $ 5.17 million
Dec 11, 2 PM $ 0.203
-0.14%
$ 82.18 million $ 5.09 million
Dec 11, 1 PM $ 0.204
-0.08%
$ 82.29 million $ 5.05 million
Dec 11, 12 PM $ 0.204
+0.01%
$ 82.36 million $ 5.08 million
Dec 11, 11 AM $ 0.204
+0.36%
$ 82.35 million $ 5.07 million
Dec 11, 10 AM $ 0.203
+0.25%
$ 82.06 million $ 5.3 million
Dec 11, 9 AM $ 0.202
+0.04%
$ 81.86 million $ 5.36 million
Dec 11, 8 AM $ 0.202
-0.29%
$ 81.81 million $ 5.54 million
Dec 11, 7 AM $ 0.203
+0.21%
$ 82.05 million $ 5.65 million
Dec 11, 6 AM $ 0.203
-0.41%
$ 81.88 million $ 5.64 million
Dec 11, 5 AM $ 0.203
-0.39%
$ 82.18 million $ 5.63 million
Dec 11, 4 AM $ 0.204
+0.77%
$ 82.54 million $ 5.62 million
Dec 11, 3 AM $ 0.203
-0.77%
$ 81.91 million $ 5.44 million
Dec 11, 2 AM $ 0.204
-0.34%
$ 82.54 million $ 5.32 million
Dec 11, 1 AM $ 0.205
-1.35%
$ 82.84 million $ 5.18 million
Dec 11, 12 AM $ 0.208
-2.34%
$ 83.96 million $ 5.07 million