Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today, at 11 PM $ 0.219
+0.02%
$ 152.04 million $ 12.59 million
Today, at 10 PM $ 0.22
+0.15%
$ 152.68 million $ 12.64 million
Today, at 9 PM $ 0.219
-0.02%
$ 152.41 million $ 12.75 million
Today, at 8 PM $ 0.219
-0.16%
$ 152.44 million $ 12.48 million
Today, at 7 PM $ 0.22
+1.23%
$ 152.64 million $ 12.27 million
Today, at 6 PM $ 0.217
+0.12%
$ 150.78 million $ 12.71 million
Today, at 5 PM $ 0.217
-1.05%
$ 150.6 million $ 13.07 million
Today, at 4 PM $ 0.219
+3.71%
$ 152.26 million $ 13.07 million
Today, at 3 PM $ 0.211
-3.46%
$ 146.81 million $ 12.68 million
Today, at 2 PM $ 0.219
-1.03%
$ 152.11 million $ 13.03 million
Today, at 1 PM $ 0.221
-0.71%
$ 153.68 million $ 12.97 million
Today, at 12 PM $ 0.223
-0.08%
$ 154.78 million $ 12.93 million
Today, at 11 AM $ 0.223
-0.86%
$ 154.91 million $ 12.99 million
Today, at 10 AM $ 0.225
-0.83%
$ 156.25 million $ 12.93 million
Today, at 9 AM $ 0.227
-3.92%
$ 157.56 million $ 13.65 million
Today, at 8 AM $ 0.236
+0.64%
$ 163.99 million $ 13.72 million
Today, at 7 AM $ 0.234
+0.44%
$ 162.95 million $ 14.37 million
Today, at 6 AM $ 0.233
+0.95%
$ 162.25 million $ 13.7 million
Today, at 5 AM $ 0.231
+1.34%
$ 160.71 million $ 13.89 million
Today, at 4 AM $ 0.228
-3.19%
$ 158.6 million $ 13.8 million
Today, at 3 AM $ 0.236
+2.28%
$ 163.83 million $ 13.82 million
Today, at 2 AM $ 0.23
-0.07%
$ 160.17 million $ 13.93 million
Today, at 1 AM $ 0.231
+0.23%
$ 160.28 million $ 14 million
Today, at 12 AM $ 0.23
+0.36%
$ 159.91 million $ 15.48 million
Yesterday, at 11 PM $ 0.229
-0.07%
$ 159.33 million $ 16.31 million
Yesterday, at 10 PM $ 0.229
-0.41%
$ 159.45 million $ 16.23 million
Yesterday, at 9 PM $ 0.23
-0.54%
$ 160.11 million $ 15.98 million
Yesterday, at 8 PM $ 0.232
+1.31%
$ 160.97 million $ 15.95 million
Yesterday, at 7 PM $ 0.229
-2.04%
$ 158.89 million $ 15.8 million
Yesterday, at 6 PM $ 0.233
-2.84%
$ 162.2 million $ 15.44 million
Yesterday, at 5 PM $ 0.24
-0.56%
$ 166.94 million $ 15.43 million
Yesterday, at 4 PM $ 0.241
+0.17%
$ 167.87 million $ 15.24 million
Yesterday, at 3 PM $ 0.241
+1.67%
$ 167.58 million $ 15.36 million
Yesterday, at 2 PM $ 0.237
-1.00%
$ 164.83 million $ 15.42 million
Yesterday, at 1 PM $ 0.24
-0.79%
$ 166.5 million $ 16.01 million
Yesterday, at 12 PM $ 0.241
+0.64%
$ 167.81 million $ 16.35 million
Yesterday, at 11 AM $ 0.24
-0.41%
$ 166.74 million $ 16.45 million
Yesterday, at 10 AM $ 0.241
+0.44%
$ 167.43 million $ 16.72 million
Yesterday, at 9 AM $ 0.24
-1.89%
$ 166.7 million $ 15.82 million
Yesterday, at 8 AM $ 0.244
-3.33%
$ 169.91 million $ 16 million
Yesterday, at 7 AM $ 0.253
-0.12%
$ 175.77 million $ 15.58 million
Yesterday, at 6 AM $ 0.253
-0.87%
$ 175.98 million $ 15.73 million
Yesterday, at 5 AM $ 0.255
+0.51%
$ 177.53 million $ 15.53 million
Yesterday, at 4 AM $ 0.254
-0.03%
$ 176.62 million $ 15.43 million
Yesterday, at 3 AM $ 0.254
-2.25%
$ 176.68 million $ 15.15 million
Yesterday, at 2 AM $ 0.26
-1.42%
$ 180.74 million $ 15.14 million
Yesterday, at 1 AM $ 0.264
+2.02%
$ 183.35 million $ 14.74 million
Yesterday, at 12 AM $ 0.259
+6.04%
$ 179.72 million $ 13.27 million
Jun 16, 11 PM $ 0.244
-0.16%
$ 169.48 million $ 12.25 million
Jun 16, 10 PM $ 0.244
-0.34%
$ 169.75 million $ 12.34 million
Download