OpenLedger Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
4:39 PM $ 0.208
+0.02%
$ 64.4 million $ 5.7 million
4:38 PM $ 0.208
-0.19%
$ 64.4 million $ 5.7 million
4:37 PM $ 0.208
-0.13%
$ 64.4 million $ 5.69 million
4:36 PM $ 0.209
-0.08%
$ 64.4 million $ 5.7 million
4:35 PM $ 0.209
-0.01%
$ 64.4 million $ 5.71 million
4:34 PM $ 0.209
+0.01%
$ 64.65 million $ 5.71 million
4:33 PM $ 0.209
-0.11%
$ 64.65 million $ 5.71 million
4:32 PM $ 0.209
-0.03%
$ 64.65 million $ 5.71 million
4:31 PM $ 0.209
-0.02%
$ 64.65 million $ 5.73 million
4:30 PM $ 0.209
-0.06%
$ 64.65 million $ 5.73 million
4:29 PM $ 0.209
-0.01%
$ 64.78 million $ 5.73 million
4:28 PM $ 0.209
-0.08%
$ 64.78 million $ 5.73 million
4:27 PM $ 0.209
-0.02%
$ 64.78 million $ 5.76 million
4:26 PM $ 0.209
+0.00%
$ 64.78 million $ 5.76 million
4:25 PM $ 0.21
-0.02%
$ 64.78 million $ 5.76 million
4:24 PM $ 0.21
-0.01%
$ 64.87 million $ 5.76 million
4:23 PM $ 0.21
-0.03%
$ 64.87 million $ 5.76 million
4:22 PM $ 0.21
-0.03%
$ 64.87 million $ 5.77 million
4:21 PM $ 0.21
+0.00%
$ 64.87 million $ 5.77 million
4:20 PM $ 0.21
+0.00%
$ 64.87 million $ 5.78 million
4:19 PM $ 0.21
-0.01%
$ 64.91 million $ 5.78 million
4:18 PM $ 0.21
-0.07%
$ 64.91 million $ 5.78 million
4:17 PM $ 0.21
-0.01%
$ 64.91 million $ 5.78 million
4:16 PM $ 0.21
+0.00%
$ 64.91 million $ 5.79 million
4:15 PM $ 0.21
-0.02%
$ 64.91 million $ 5.79 million
4:14 PM $ 0.21
+0.00%
$ 64.98 million $ 5.79 million
4:13 PM $ 0.21
+0.00%
$ 64.98 million $ 5.79 million
4:12 PM $ 0.21
-0.01%
$ 64.98 million $ 5.79 million
4:11 PM $ 0.21
+0.03%
$ 64.98 million $ 5.79 million
4:10 PM $ 0.21
-0.05%
$ 64.98 million $ 5.79 million
4:09 PM $ 0.21
+0.00%
$ 65 million $ 5.8 million
4:08 PM $ 0.21
+0.07%
$ 65 million $ 5.8 million
4:07 PM $ 0.21
-0.01%
$ 65 million $ 5.79 million
4:06 PM $ 0.21
+0.00%
$ 65 million $ 5.81 million
4:05 PM $ 0.21
+0.03%
$ 65 million $ 5.81 million
4:04 PM $ 0.21
+0.00%
$ 64.95 million $ 5.82 million
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