OpenLedger Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 18, 4 AM $ 0.149
+0.73%
$ 105.2 million $ 6.96 million
Jul 18, 3 AM $ 0.148
-0.52%
$ 104.44 million $ 6.96 million
Jul 18, 2 AM $ 0.149
-0.25%
$ 104.98 million $ 7.05 million
Jul 18, 1 AM $ 0.149
+0.00%
$ 105.25 million $ 7.05 million
Jul 18, 12 AM $ 0.149
-0.53%
$ 105.25 million $ 6.9 million
Jul 17, 11 PM $ 0.15
+0.37%
$ 105.81 million $ 7.04 million
Jul 17, 10 PM $ 0.15
-0.03%
$ 105.42 million $ 7.2 million
Jul 17, 9 PM $ 0.15
-0.18%
$ 105.46 million $ 7.17 million
Jul 17, 8 PM $ 0.15
+0.47%
$ 105.65 million $ 7.14 million
Jul 17, 7 PM $ 0.149
-0.32%
$ 105.16 million $ 7.11 million
Jul 17, 6 PM $ 0.15
+0.08%
$ 105.5 million $ 7.07 million
Jul 17, 5 PM $ 0.15
-1.11%
$ 105.41 million $ 6.93 million
Jul 17, 4 PM $ 0.151
-0.40%
$ 106.59 million $ 6.89 million
Jul 17, 3 PM $ 0.152
+0.96%
$ 107.02 million $ 6.77 million
Jul 17, 2 PM $ 0.15
+0.61%
$ 106.01 million $ 6.54 million
Jul 17, 1 PM $ 0.15
-0.27%
$ 105.37 million $ 6.62 million
Jul 17, 12 PM $ 0.15
-1.18%
$ 105.65 million $ 6.45 million
Jul 17, 11 AM $ 0.152
+1.30%
$ 106.92 million $ 6.26 million
Jul 17, 10 AM $ 0.15
-0.15%
$ 105.55 million $ 6.17 million
Jul 17, 9 AM $ 0.15
-0.30%
$ 105.71 million $ 6.13 million
Jul 17, 8 AM $ 0.15
+2.56%
$ 106.03 million $ 5.94 million
Jul 17, 7 AM $ 0.147
-0.99%
$ 103.38 million $ 5.7 million
Jul 17, 6 AM $ 0.148
+0.68%
$ 104.41 million $ 5.68 million
Jul 17, 5 AM $ 0.147
+0.04%
$ 103.71 million $ 5.47 million
Jul 17, 4 AM $ 0.147
+0.62%
$ 103.66 million $ 5.33 million
Jul 17, 3 AM $ 0.146
+2.12%
$ 103.02 million $ 5.3 million
Jul 17, 2 AM $ 0.143
-1.28%
$ 100.88 million $ 5.23 million
Jul 17, 1 AM $ 0.145
-0.55%
$ 102.19 million $ 5.27 million
Jul 17, 12 AM $ 0.146
-0.43%
$ 102.76 million $ 5.36 million
Jul 16, 11 PM $ 0.146
+0.05%
$ 103.2 million $ 5.49 million
Jul 16, 10 PM $ 0.146
-0.78%
$ 103.15 million $ 5.32 million
Jul 16, 9 PM $ 0.148
+0.03%
$ 103.96 million $ 5.32 million
Jul 16, 8 PM $ 0.148
+0.45%
$ 103.93 million $ 5.34 million
Jul 16, 7 PM $ 0.147
-0.36%
$ 103.47 million $ 5.35 million
Jul 16, 6 PM $ 0.147
+0.53%
$ 103.84 million $ 5.44 million
Jul 16, 5 PM $ 0.147
-0.38%
$ 103.29 million $ 5.45 million
Jul 16, 4 PM $ 0.147
+0.20%
$ 103.69 million $ 5.47 million
Jul 16, 3 PM $ 0.147
-0.07%
$ 103.48 million $ 5.51 million
Jul 16, 2 PM $ 0.147
+0.37%
$ 103.55 million $ 5.48 million
Jul 16, 1 PM $ 0.146
+0.46%
$ 103.17 million $ 5.26 million
Jul 16, 12 PM $ 0.146
+0.22%
$ 102.7 million $ 5.22 million
Jul 16, 11 AM $ 0.145
-0.80%
$ 102.47 million $ 5.32 million
Jul 16, 10 AM $ 0.147
+0.35%
$ 103.3 million $ 5.27 million
Jul 16, 9 AM $ 0.146
-0.19%
$ 102.93 million $ 5.2 million
Jul 16, 8 AM $ 0.146
-0.01%
$ 103.13 million $ 5.21 million
Jul 16, 7 AM $ 0.146
-0.99%
$ 103.15 million $ 5.07 million
Jul 16, 6 AM $ 0.148
-0.43%
$ 104.18 million $ 5.02 million
Jul 16, 5 AM $ 0.148
-0.13%
$ 104.63 million $ 4.97 million
Jul 16, 4 AM $ 0.149
-0.26%
$ 104.77 million $ 4.94 million
Jul 16, 3 AM $ 0.149
-0.56%
$ 105.03 million $ 4.94 million