OpenLedger Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
Jul 20, 5 AM $ 0.154
-0.80%
$ 108.32 million $ 5.36 million
Jul 20, 4 AM $ 0.155
+0.31%
$ 109.2 million $ 5.35 million
Jul 20, 3 AM $ 0.155
-0.93%
$ 108.87 million $ 5.25 million
Jul 20, 2 AM $ 0.156
-0.14%
$ 109.89 million $ 5.1 million
Jul 20, 1 AM $ 0.156
+0.34%
$ 110.05 million $ 5.11 million
Jul 20, 12 AM $ 0.156
+0.39%
$ 109.67 million $ 5.01 million
Jul 19, 11 PM $ 0.155
+0.10%
$ 109.24 million $ 4.92 million
Jul 19, 10 PM $ 0.155
+1.54%
$ 109.14 million $ 4.95 million
Jul 19, 9 PM $ 0.153
-1.20%
$ 107.48 million $ 4.89 million
Jul 19, 8 PM $ 0.154
-0.29%
$ 108.78 million $ 4.92 million
Jul 19, 7 PM $ 0.155
+0.38%
$ 109.1 million $ 5.1 million
Jul 19, 6 PM $ 0.154
+0.38%
$ 108.7 million $ 5.19 million
Jul 19, 5 PM $ 0.154
-0.34%
$ 108.29 million $ 5.4 million
Jul 19, 4 PM $ 0.154
+0.49%
$ 108.66 million $ 5.33 million
Jul 19, 3 PM $ 0.153
+0.75%
$ 108.13 million $ 5.33 million
Jul 19, 2 PM $ 0.152
-0.06%
$ 107.33 million $ 5.23 million
Jul 19, 1 PM $ 0.152
-0.25%
$ 107.39 million $ 5.14 million
Jul 19, 12 PM $ 0.153
-0.22%
$ 107.66 million $ 5.24 million
Jul 19, 11 AM $ 0.153
-0.60%
$ 107.9 million $ 5.33 million
Jul 19, 10 AM $ 0.154
-0.37%
$ 108.55 million $ 5.3 million
Jul 19, 9 AM $ 0.155
-0.69%
$ 108.95 million $ 5.24 million
Jul 19, 8 AM $ 0.156
+1.03%
$ 109.72 million $ 5.18 million
Jul 19, 7 AM $ 0.154
-0.56%
$ 108.6 million $ 5.24 million
Jul 19, 6 AM $ 0.155
+0.63%
$ 109.22 million $ 5.28 million
Jul 19, 5 AM $ 0.154
-0.36%
$ 108.53 million $ 5.3 million
Jul 19, 4 AM $ 0.155
+0.24%
$ 108.92 million $ 5.31 million
Jul 19, 3 AM $ 0.154
-0.07%
$ 108.67 million $ 5.38 million
Jul 19, 2 AM $ 0.154
+0.60%
$ 108.74 million $ 5.39 million
Jul 19, 1 AM $ 0.153
+0.23%
$ 108.09 million $ 5.38 million
Jul 19, 12 AM $ 0.153
-0.76%
$ 107.84 million $ 5.59 million
Jul 18, 11 PM $ 0.154
-0.26%
$ 108.67 million $ 5.46 million
Jul 18, 10 PM $ 0.155
+0.04%
$ 108.95 million $ 5.42 million
Jul 18, 9 PM $ 0.155
+0.58%
$ 108.91 million $ 5.46 million
Jul 18, 8 PM $ 0.154
+0.85%
$ 108.28 million $ 5.38 million
Jul 18, 7 PM $ 0.152
-0.63%
$ 107.36 million $ 5.18 million
Jul 18, 6 PM $ 0.153
+0.79%
$ 108.04 million $ 5.15 million
Jul 18, 5 PM $ 0.152
+0.51%
$ 107.2 million $ 5.02 million
Jul 18, 4 PM $ 0.151
-0.29%
$ 106.65 million $ 5.06 million
Jul 18, 3 PM $ 0.152
+0.21%
$ 106.96 million $ 5.22 million
Jul 18, 2 PM $ 0.151
-0.67%
$ 106.73 million $ 5.49 million
Jul 18, 1 PM $ 0.153
+0.36%
$ 107.45 million $ 5.62 million
Jul 18, 12 PM $ 0.152
+0.72%
$ 107.07 million $ 5.81 million
Jul 18, 11 AM $ 0.151
+0.55%
$ 106.3 million $ 5.86 million
Jul 18, 10 AM $ 0.15
+0.18%
$ 105.72 million $ 5.98 million
Jul 18, 9 AM $ 0.15
-0.51%
$ 105.53 million $ 6.09 million
Jul 18, 8 AM $ 0.151
+0.99%
$ 106.06 million $ 6.33 million
Jul 18, 7 AM $ 0.149
-0.31%
$ 105.02 million $ 6.57 million
Jul 18, 6 AM $ 0.15
+0.89%
$ 105.35 million $ 6.64 million
Jul 18, 5 AM $ 0.148
-0.74%
$ 104.42 million $ 6.83 million
Jul 18, 4 AM $ 0.149
+0.73%
$ 105.2 million $ 6.96 million