Open Historical Data

OPEN Page 96
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 12 AM $ 0.361
-1.69%
$ 142.5 million $ 71.63 million
Oct 10, 11 PM $ 0.367
+4.22%
$ 144.93 million $ 73.14 million
Oct 10, 10 PM $ 0.352
+4.25%
$ 138.85 million $ 70.06 million
Oct 10, 9 PM $ 0.338
-26.07%
$ 133.59 million $ 66.41 million
Oct 10, 8 PM $ 0.458
-3.95%
$ 181.08 million $ 85.24 million
Oct 10, 7 PM $ 0.476
-0.65%
$ 188.08 million $ 85.05 million
Oct 10, 6 PM $ 0.48
+0.36%
$ 189.4 million $ 84.69 million
Oct 10, 5 PM $ 0.478
-0.23%
$ 188.67 million $ 84.61 million
Oct 10, 4 PM $ 0.479
+0.04%
$ 189.15 million $ 84.54 million
Oct 10, 3 PM $ 0.479
-4.80%
$ 189.11 million $ 84.75 million
Oct 10, 2 PM $ 0.503
-1.24%
$ 198.94 million $ 84.88 million
Oct 10, 1 PM $ 0.509
+0.48%
$ 201.01 million $ 86.03 million
Oct 10, 12 PM $ 0.507
+0.82%
$ 200.2 million $ 84.58 million
Oct 10, 11 AM $ 0.503
+0.12%
$ 198.46 million $ 84.1 million
Oct 10, 10 AM $ 0.502
+1.02%
$ 198.27 million $ 83.46 million
Oct 10, 9 AM $ 0.497
-0.97%
$ 196.24 million $ 84.01 million
Oct 10, 8 AM $ 0.502
+0.80%
$ 198.13 million $ 84.97 million
Oct 10, 7 AM $ 0.498
-1.44%
$ 196.49 million $ 88.12 million
Oct 10, 6 AM $ 0.505
-3.02%
$ 199.56 million $ 88.73 million
Oct 10, 5 AM $ 0.521
+1.51%
$ 205.68 million $ 88.3 million
Oct 10, 4 AM $ 0.513
+0.93%
$ 202.68 million $ 89.06 million
Oct 10, 3 AM $ 0.508
+0.68%
$ 200.81 million $ 90.05 million
Oct 10, 2 AM $ 0.505
-0.49%
$ 199.42 million $ 92.99 million
Oct 10, 1 AM $ 0.507
-4.37%
$ 200.44 million $ 95.68 million
Oct 10, 12 AM $ 0.531
-4.54%
$ 209.36 million $ 95.44 million
Oct 9, 11 PM $ 0.556
-1.21%
$ 219.76 million $ 95.01 million
Oct 9, 10 PM $ 0.563
+0.97%
$ 222.16 million $ 98.66 million
Oct 9, 9 PM $ 0.557
+0.78%
$ 219.99 million $ 99.35 million
Oct 9, 8 PM $ 0.553
+0.48%
$ 218.31 million $ 99.59 million
Oct 9, 7 PM $ 0.55
-0.38%
$ 217.21 million $ 100.86 million
Oct 9, 6 PM $ 0.552
-0.75%
$ 218.17 million $ 101.32 million
Oct 9, 5 PM $ 0.557
+1.35%
$ 219.5 million $ 100.94 million
Oct 9, 4 PM $ 0.549
-1.24%
$ 216.97 million $ 100.07 million
Oct 9, 3 PM $ 0.556
-1.09%
$ 219.58 million $ 99.8 million
Oct 9, 2 PM $ 0.562
-0.45%
$ 221.98 million $ 99.3 million
Oct 9, 1 PM $ 0.565
-1.32%
$ 223.23 million $ 98.18 million
Oct 9, 12 PM $ 0.572
+0.66%
$ 226.2 million $ 98.12 million
Oct 9, 11 AM $ 0.569
+0.05%
$ 224.55 million $ 99.22 million
Oct 9, 10 AM $ 0.568
+1.13%
$ 224.79 million $ 100.47 million
Oct 9, 9 AM $ 0.562
+2.02%
$ 222.08 million $ 101.06 million
Oct 9, 8 AM $ 0.551
-3.86%
$ 217.69 million $ 100.14 million
Oct 9, 7 AM $ 0.573
-1.21%
$ 226.23 million $ 98.56 million
Oct 9, 6 AM $ 0.58
-0.31%
$ 229.18 million $ 98.17 million
Oct 9, 5 AM $ 0.582
-1.21%
$ 229.75 million $ 98.58 million
Oct 9, 4 AM $ 0.589
+1.72%
$ 232.63 million $ 97.97 million
Oct 9, 3 AM $ 0.579
-1.95%
$ 228.64 million $ 96.37 million
Oct 9, 2 AM $ 0.591
-6.26%
$ 233.38 million $ 93.91 million
Oct 9, 1 AM $ 0.63
-0.08%
$ 248.78 million $ 92.58 million