OpenLedger Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
4:03 PM $ 0.21
-0.01%
$ 64.95 million $ 5.82 million
4:02 PM $ 0.21
-0.02%
$ 64.95 million $ 5.83 million
4:01 PM $ 0.21
+0.00%
$ 64.95 million $ 5.97 million
4:00 PM $ 0.21
+0.00%
$ 64.95 million $ 5.97 million
3:59 PM $ 0.21
+0.00%
$ 64.96 million $ 5.99 million
3:58 PM $ 0.21
-0.06%
$ 64.96 million $ 6.12 million
3:57 PM $ 0.21
-0.02%
$ 64.96 million $ 6.15 million
3:56 PM $ 0.21
+0.00%
$ 64.96 million $ 6.18 million
3:55 PM $ 0.21
+0.00%
$ 64.96 million $ 6.19 million
3:54 PM $ 0.21
-0.02%
$ 65.01 million $ 6.2 million
3:53 PM $ 0.21
-0.05%
$ 65.01 million $ 6.21 million
3:52 PM $ 0.21
-0.02%
$ 65.01 million $ 6.22 million
3:51 PM $ 0.21
+0.00%
$ 65.01 million $ 6.24 million
3:50 PM $ 0.21
+0.01%
$ 65.01 million $ 6.24 million
3:49 PM $ 0.21
-0.01%
$ 65.06 million $ 6.26 million
3:48 PM $ 0.21
+0.04%
$ 65.06 million $ 6.26 million
3:47 PM $ 0.21
+0.01%
$ 65.06 million $ 6.26 million
3:46 PM $ 0.21
-0.01%
$ 65.06 million $ 6.27 million
3:45 PM $ 0.21
+0.01%
$ 65.06 million $ 6.27 million
3:44 PM $ 0.21
+0.02%
$ 65.04 million $ 6.27 million
3:43 PM $ 0.21
-0.04%
$ 65.04 million $ 6.27 million
3:42 PM $ 0.21
-0.05%
$ 65.04 million $ 6.28 million
3:41 PM $ 0.21
+0.00%
$ 65.04 million $ 6.28 million
3:40 PM $ 0.21
+0.00%
$ 65.04 million $ 6.29 million
3:39 PM $ 0.21
-0.02%
$ 65.09 million $ 6.29 million
3:38 PM $ 0.21
-0.16%
$ 65.09 million $ 6.29 million
3:37 PM $ 0.211
-0.06%
$ 65.09 million $ 6.3 million
3:36 PM $ 0.211
+0.00%
$ 65.09 million $ 6.3 million
3:35 PM $ 0.211
+0.00%
$ 65.09 million $ 6.3 million
3:34 PM $ 0.211
-0.02%
$ 65.25 million $ 6.3 million
3:33 PM $ 0.211
+0.04%
$ 65.25 million $ 6.3 million
3:32 PM $ 0.211
+0.00%
$ 65.25 million $ 6.3 million
3:31 PM $ 0.211
+0.00%
$ 65.25 million $ 6.32 million
3:30 PM $ 0.211
+0.00%
$ 65.25 million $ 6.32 million
3:29 PM $ 0.211
-0.01%
$ 65.24 million $ 6.33 million
3:28 PM $ 0.211
-0.10%
$ 65.24 million $ 6.33 million
3:27 PM $ 0.211
-0.03%
$ 65.24 million $ 6.33 million
3:26 PM $ 0.211
-0.06%
$ 65.24 million $ 6.34 million
3:25 PM $ 0.211
+0.00%
$ 65.24 million $ 6.34 million
3:24 PM $ 0.211
+0.01%
$ 65.37 million $ 6.34 million
3:23 PM $ 0.211
+0.06%
$ 65.37 million $ 6.34 million
3:22 PM $ 0.211
+0.02%
$ 65.37 million $ 6.35 million
3:21 PM $ 0.211
+0.00%
$ 65.37 million $ 6.36 million
3:20 PM $ 0.211
+0.00%
$ 65.37 million $ 6.36 million
3:19 PM $ 0.211
-0.01%
$ 65.31 million $ 6.36 million
3:18 PM $ 0.211
-0.16%
$ 65.31 million $ 6.36 million
3:17 PM $ 0.211
-0.07%
$ 65.31 million $ 6.37 million
3:16 PM $ 0.211
-0.09%
$ 65.31 million $ 6.37 million
3:15 PM $ 0.212
+0.00%
$ 65.31 million $ 6.38 million
3:14 PM $ 0.212
-0.03%
$ 65.53 million $ 6.38 million