Open Historical Data

OPEN Page 98
Download
Date Close Price change Market cap Trading volume
Dec 6, 11 PM $ 0.22
+0.01%
$ 88.92 million $ 3.43 million
Dec 6, 10 PM $ 0.22
-0.92%
$ 88.91 million $ 3.45 million
Dec 6, 9 PM $ 0.222
+0.39%
$ 89.75 million $ 3.47 million
Dec 6, 8 PM $ 0.221
+0.06%
$ 89.4 million $ 3.39 million
Dec 6, 7 PM $ 0.221
-0.39%
$ 89.36 million $ 3.42 million
Dec 6, 6 PM $ 0.222
-0.43%
$ 89.7 million $ 3.42 million
Dec 6, 5 PM $ 0.223
+1.11%
$ 90.09 million $ 3.63 million
Dec 6, 4 PM $ 0.22
+0.87%
$ 89.11 million $ 3.74 million
Dec 6, 3 PM $ 0.218
-0.37%
$ 88.34 million $ 4.05 million
Dec 6, 2 PM $ 0.219
+0.49%
$ 88.69 million $ 4.19 million
Dec 6, 1 PM $ 0.218
+0.26%
$ 88.24 million $ 4.16 million
Dec 6, 12 PM $ 0.218
-0.04%
$ 88.01 million $ 4.24 million
Dec 6, 11 AM $ 0.218
+0.36%
$ 88.05 million $ 4.23 million
Dec 6, 10 AM $ 0.217
+0.04%
$ 87.73 million $ 4.28 million
Dec 6, 9 AM $ 0.217
+0.50%
$ 87.7 million $ 4.55 million
Dec 6, 8 AM $ 0.216
-0.25%
$ 87.26 million $ 4.53 million
Dec 6, 7 AM $ 0.216
-0.47%
$ 87.47 million $ 4.51 million
Dec 6, 6 AM $ 0.217
-0.09%
$ 87.89 million $ 4.53 million
Dec 6, 5 AM $ 0.218
-0.10%
$ 87.97 million $ 4.55 million
Dec 6, 4 AM $ 0.218
-0.79%
$ 88.06 million $ 4.59 million
Dec 6, 3 AM $ 0.22
+0.34%
$ 88.77 million $ 4.67 million
Dec 6, 2 AM $ 0.219
-0.07%
$ 88.47 million $ 4.67 million
Dec 6, 1 AM $ 0.219
+0.13%
$ 88.53 million $ 4.65 million
Dec 6, 12 AM $ 0.219
-0.31%
$ 88.41 million $ 4.59 million
Dec 5, 11 PM $ 0.219
+0.39%
$ 88.71 million $ 4.7 million
Dec 5, 10 PM $ 0.218
+0.60%
$ 88.34 million $ 4.63 million
Dec 5, 9 PM $ 0.217
+0.27%
$ 87.81 million $ 4.59 million
Dec 5, 8 PM $ 0.217
-0.83%
$ 87.57 million $ 4.57 million
Dec 5, 7 PM $ 0.218
+0.81%
$ 88.31 million $ 4.58 million
Dec 5, 6 PM $ 0.217
-1.03%
$ 87.58 million $ 4.66 million
Dec 5, 5 PM $ 0.219
+0.64%
$ 88.5 million $ 4.46 million
Dec 5, 4 PM $ 0.217
-2.78%
$ 87.93 million $ 4.38 million
Dec 5, 3 PM $ 0.224
+0.10%
$ 90.44 million $ 4.1 million
Dec 5, 2 PM $ 0.223
+0.39%
$ 90.35 million $ 4.06 million
Dec 5, 1 PM $ 0.223
-0.41%
$ 89.99 million $ 4.09 million
Dec 5, 12 PM $ 0.224
-0.27%
$ 90.37 million $ 4.03 million
Dec 5, 11 AM $ 0.224
-0.03%
$ 90.64 million $ 4.06 million
Dec 5, 10 AM $ 0.224
+1.18%
$ 90.64 million $ 4.02 million
Dec 5, 9 AM $ 0.222
-1.48%
$ 89.56 million $ 48.15 million
Dec 5, 8 AM $ 0.225
-0.25%
$ 90.92 million $ 48.76 million
Dec 5, 7 AM $ 0.225
+0.37%
$ 91.15 million $ 49.04 million
Dec 5, 6 AM $ 0.225
+0.69%
$ 90.82 million $ 48.91 million
Dec 5, 5 AM $ 0.223
+0.26%
$ 90.19 million $ 48.62 million
Dec 5, 4 AM $ 0.223
-0.73%
$ 89.96 million $ 48.54 million
Dec 5, 3 AM $ 0.224
-0.64%
$ 90.62 million $ 49.17 million
Dec 5, 2 AM $ 0.226
+0.48%
$ 91.21 million $ 49.38 million
Dec 5, 1 AM $ 0.225
+0.07%
$ 90.77 million $ 49.28 million
Dec 5, 12 AM $ 0.224
-0.31%
$ 90.71 million $ 49.24 million
Dec 4, 11 PM $ 0.225
+0.37%
$ 91.01 million $ 49.38 million
Dec 4, 10 PM $ 0.224
+0.41%
$ 90.66 million $ 49.5 million