Open Historical Data

OPEN Page 96
Download
Date Close Price change Market cap Trading volume
Dec 11, 12 AM $ 0.208
-2.34%
$ 83.96 million $ 5.07 million
Dec 10, 11 PM $ 0.213
-0.74%
$ 85.97 million $ 4.95 million
Dec 10, 10 PM $ 0.214
+0.30%
$ 86.61 million $ 4.9 million
Dec 10, 9 PM $ 0.214
-1.17%
$ 86.4 million $ 4.94 million
Dec 10, 8 PM $ 0.216
-1.16%
$ 87.36 million $ 4.88 million
Dec 10, 7 PM $ 0.219
+0.76%
$ 88.38 million $ 4.77 million
Dec 10, 6 PM $ 0.217
+0.26%
$ 87.75 million $ 4.46 million
Dec 10, 5 PM $ 0.216
+0.09%
$ 87.49 million $ 4.41 million
Dec 10, 4 PM $ 0.216
+0.59%
$ 87.42 million $ 4.48 million
Dec 10, 3 PM $ 0.215
+0.08%
$ 86.9 million $ 4.63 million
Dec 10, 2 PM $ 0.215
-0.27%
$ 86.83 million $ 4.73 million
Dec 10, 1 PM $ 0.215
+0.31%
$ 87.06 million $ 4.72 million
Dec 10, 12 PM $ 0.215
-0.05%
$ 86.79 million $ 4.73 million
Dec 10, 11 AM $ 0.215
-0.76%
$ 86.84 million $ 4.74 million
Dec 10, 10 AM $ 0.216
-0.88%
$ 87.5 million $ 4.48 million
Dec 10, 9 AM $ 0.218
-0.64%
$ 88.28 million $ 4.41 million
Dec 10, 8 AM $ 0.22
-0.74%
$ 88.85 million $ 4.24 million
Dec 10, 7 AM $ 0.221
+0.09%
$ 89.49 million $ 4.1 million
Dec 10, 6 AM $ 0.221
+0.24%
$ 89.4 million $ 4.07 million
Dec 10, 5 AM $ 0.221
+0.13%
$ 89.19 million $ 4.09 million
Dec 10, 4 AM $ 0.22
+0.16%
$ 89.08 million $ 4.18 million
Dec 10, 3 AM $ 0.22
+0.23%
$ 88.94 million $ 4.21 million
Dec 10, 2 AM $ 0.219
-0.10%
$ 88.73 million $ 4.24 million
Dec 10, 1 AM $ 0.22
-0.36%
$ 88.83 million $ 4.39 million
Dec 10, 12 AM $ 0.22
-1.68%
$ 89.15 million $ 4.49 million
Dec 9, 11 PM $ 0.224
-0.34%
$ 90.65 million $ 4.45 million
Dec 9, 10 PM $ 0.225
+2.51%
$ 91.01 million $ 4.42 million
Dec 9, 9 PM $ 0.22
-0.93%
$ 88.79 million $ 4.21 million
Dec 9, 8 PM $ 0.222
-0.45%
$ 89.62 million $ 4.19 million
Dec 9, 7 PM $ 0.223
+0.51%
$ 90.03 million $ 4.09 million
Dec 9, 6 PM $ 0.222
-0.08%
$ 89.57 million $ 4.06 million
Dec 9, 5 PM $ 0.222
-0.47%
$ 89.63 million $ 4.08 million
Dec 9, 4 PM $ 0.223
+1.11%
$ 90.06 million $ 4.02 million
Dec 9, 3 PM $ 0.22
+3.17%
$ 89.06 million $ 3.9 million
Dec 9, 2 PM $ 0.213
-0.17%
$ 86.32 million $ 3.78 million
Dec 9, 1 PM $ 0.214
-0.08%
$ 86.46 million $ 3.81 million
Dec 9, 12 PM $ 0.214
+0.91%
$ 86.52 million $ 3.8 million
Dec 9, 11 AM $ 0.212
+0.13%
$ 85.75 million $ 3.77 million
Dec 9, 10 AM $ 0.212
+0.00%
$ 85.64 million $ 3.79 million
Dec 9, 9 AM $ 0.212
-0.09%
$ 85.64 million $ 3.78 million
Dec 9, 8 AM $ 0.212
-0.08%
$ 85.72 million $ 3.92 million
Dec 9, 7 AM $ 0.212
+0.60%
$ 85.77 million $ 3.93 million
Dec 9, 6 AM $ 0.211
+0.27%
$ 85.27 million $ 3.91 million
Dec 9, 5 AM $ 0.21
+0.25%
$ 85.04 million $ 3.96 million
Dec 9, 4 AM $ 0.21
-1.06%
$ 84.8 million $ 3.9 million
Dec 9, 3 AM $ 0.212
+0.78%
$ 85.73 million $ 3.93 million
Dec 9, 2 AM $ 0.21
-0.34%
$ 85.07 million $ 3.91 million
Dec 9, 1 AM $ 0.211
-1.36%
$ 85.36 million $ 3.85 million
Dec 9, 12 AM $ 0.214
-0.48%
$ 86.54 million $ 3.8 million
Dec 8, 11 PM $ 0.215
+0.39%
$ 86.96 million $ 3.84 million