OpenLedger Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
Jul 16, 3 AM $ 0.149
-0.56%
$ 105.03 million $ 4.94 million
Jul 16, 2 AM $ 0.15
-0.62%
$ 105.62 million $ 4.9 million
Jul 16, 1 AM $ 0.151
+0.22%
$ 106.29 million $ 4.86 million
Jul 16, 12 AM $ 0.15
+0.80%
$ 105.97 million $ 4.72 million
Jul 15, 11 PM $ 0.149
+0.15%
$ 105.12 million $ 4.49 million
Jul 15, 10 PM $ 0.149
+0.05%
$ 104.97 million $ 4.51 million
Jul 15, 9 PM $ 0.149
+0.02%
$ 104.92 million $ 4.55 million
Jul 15, 8 PM $ 0.149
+1.02%
$ 104.89 million $ 4.57 million
Jul 15, 7 PM $ 0.147
-0.54%
$ 103.83 million $ 4.53 million
Jul 15, 6 PM $ 0.148
+0.07%
$ 104.4 million $ 4.45 million
Jul 15, 5 PM $ 0.148
+0.52%
$ 104.32 million $ 4.44 million
Jul 15, 4 PM $ 0.147
-0.90%
$ 103.78 million $ 4.42 million
Jul 15, 3 PM $ 0.149
+0.24%
$ 104.73 million $ 4.6 million
Jul 15, 2 PM $ 0.148
+0.04%
$ 104.47 million $ 4.7 million
Jul 15, 1 PM $ 0.148
-0.16%
$ 104.43 million $ 4.55 million
Jul 15, 12 PM $ 0.148
+0.90%
$ 104.59 million $ 4.68 million
Jul 15, 11 AM $ 0.147
-0.44%
$ 103.66 million $ 4.54 million
Jul 15, 10 AM $ 0.148
+0.10%
$ 104.12 million $ 4.65 million
Jul 15, 9 AM $ 0.148
-0.20%
$ 104.02 million $ 4.89 million
Jul 15, 8 AM $ 0.148
+0.54%
$ 104.23 million $ 4.87 million
Jul 15, 7 AM $ 0.147
-0.41%
$ 103.67 million $ 4.91 million
Jul 15, 6 AM $ 0.148
+0.63%
$ 104.1 million $ 4.76 million
Jul 15, 5 AM $ 0.147
+0.40%
$ 103.45 million $ 5.01 million
Jul 15, 4 AM $ 0.146
-0.16%
$ 103.04 million $ 5.04 million
Jul 15, 3 AM $ 0.146
-0.22%
$ 103.2 million $ 5.16 million
Jul 15, 2 AM $ 0.147
-0.76%
$ 103.42 million $ 5.28 million
Jul 15, 1 AM $ 0.148
+0.60%
$ 104.22 million $ 5.4 million
Jul 15, 12 AM $ 0.147
+0.34%
$ 103.6 million $ 5.48 million
Jul 14, 11 PM $ 0.147
-0.23%
$ 103.25 million $ 5.55 million
Jul 14, 10 PM $ 0.147
-0.29%
$ 103.49 million $ 5.73 million
Jul 14, 9 PM $ 0.147
+0.38%
$ 103.78 million $ 5.78 million
Jul 14, 8 PM $ 0.147
-0.20%
$ 103.39 million $ 5.82 million
Jul 14, 7 PM $ 0.147
-0.31%
$ 103.6 million $ 5.99 million
Jul 14, 6 PM $ 0.147
-0.41%
$ 103.92 million $ 5.99 million
Jul 14, 5 PM $ 0.148
-0.52%
$ 104.35 million $ 6.07 million
Jul 14, 4 PM $ 0.149
+1.28%
$ 104.9 million $ 6.12 million
Jul 14, 3 PM $ 0.147
-0.24%
$ 103.58 million $ 6.04 million
Jul 14, 2 PM $ 0.147
-0.12%
$ 103.83 million $ 6.09 million
Jul 14, 1 PM $ 0.148
-0.46%
$ 103.96 million $ 6.44 million
Jul 14, 12 PM $ 0.148
+0.73%
$ 104.44 million $ 6.4 million
Jul 14, 11 AM $ 0.147
-1.09%
$ 103.68 million $ 6.3 million
Jul 14, 10 AM $ 0.149
-0.09%
$ 104.82 million $ 6.16 million
Jul 14, 9 AM $ 0.149
-0.02%
$ 104.91 million $ 6.2 million
Jul 14, 8 AM $ 0.149
+0.15%
$ 104.93 million $ 6.25 million
Jul 14, 7 AM $ 0.149
+0.39%
$ 104.78 million $ 6.19 million
Jul 14, 6 AM $ 0.148
-0.22%
$ 104.37 million $ 6.17 million
Jul 14, 5 AM $ 0.148
+0.82%
$ 103.21 million $ 6.07 million
Jul 14, 4 AM $ 0.147
+0.43%
$ 102.36 million $ 6.1 million
Jul 14, 3 AM $ 0.147
-0.64%
$ 101.92 million $ 6.03 million
Jul 14, 2 AM $ 0.148
-0.99%
$ 102.58 million $ 6.23 million