OpenLedger Historical Data

OPEN Page 13
Download
Date Close Price change Market cap Trading volume
Jul 14, 2 AM $ 0.148
-0.99%
$ 102.58 million $ 6.23 million
Jul 14, 1 AM $ 0.149
-0.55%
$ 103.6 million $ 6.24 million
Jul 14, 12 AM $ 0.15
-0.27%
$ 104.17 million $ 6.13 million
Jul 13, 11 PM $ 0.15
+0.89%
$ 104.45 million $ 6.17 million
Jul 13, 10 PM $ 0.149
+1.49%
$ 103.52 million $ 6 million
Jul 13, 9 PM $ 0.147
-0.62%
$ 102 million $ 5.96 million
Jul 13, 8 PM $ 0.148
+0.46%
$ 102.64 million $ 5.91 million
Jul 13, 7 PM $ 0.147
-0.15%
$ 102.17 million $ 5.74 million
Jul 13, 6 PM $ 0.147
+0.67%
$ 102.33 million $ 5.76 million
Jul 13, 5 PM $ 0.146
-1.10%
$ 101.65 million $ 5.69 million
Jul 13, 4 PM $ 0.148
-0.59%
$ 102.77 million $ 5.95 million
Jul 13, 3 PM $ 0.149
+0.65%
$ 103.38 million $ 5.8 million
Jul 13, 2 PM $ 0.148
+1.55%
$ 102.71 million $ 5.69 million
Jul 13, 1 PM $ 0.146
+0.51%
$ 101.15 million $ 5.29 million
Jul 13, 12 PM $ 0.145
-0.21%
$ 100.64 million $ 5.24 million
Jul 13, 11 AM $ 0.145
+0.16%
$ 100.85 million $ 5.24 million
Jul 13, 10 AM $ 0.145
+0.61%
$ 100.69 million $ 5.2 million
Jul 13, 9 AM $ 0.144
+0.09%
$ 100.08 million $ 5.09 million
Jul 13, 8 AM $ 0.144
-0.24%
$ 99.99 million $ 5.05 million
Jul 13, 7 AM $ 0.144
+0.35%
$ 100.23 million $ 5.05 million
Jul 13, 6 AM $ 0.144
-0.09%
$ 99.88 million $ 5.04 million
Jul 13, 5 AM $ 0.144
+0.41%
$ 99.96 million $ 5.14 million
Jul 13, 4 AM $ 0.143
+0.96%
$ 99.55 million $ 5.07 million
Jul 13, 3 AM $ 0.142
-1.70%
$ 98.61 million $ 5 million
Jul 13, 2 AM $ 0.144
-0.02%
$ 100.32 million $ 4.75 million
Jul 13, 1 AM $ 0.144
-0.66%
$ 100.34 million $ 4.64 million
Jul 13, 12 AM $ 0.145
+0.41%
$ 101.01 million $ 4.67 million
Jul 12, 11 PM $ 0.145
-0.35%
$ 100.6 million $ 4.71 million
Jul 12, 10 PM $ 0.145
-1.23%
$ 100.95 million $ 4.82 million
Jul 12, 9 PM $ 0.147
+0.04%
$ 102.33 million $ 4.76 million
Jul 12, 8 PM $ 0.147
-0.38%
$ 102.29 million $ 4.7 million
Jul 12, 7 PM $ 0.148
+0.46%
$ 102.67 million $ 4.71 million
Jul 12, 6 PM $ 0.147
+0.34%
$ 102.2 million $ 4.65 million
Jul 12, 5 PM $ 0.147
-2.44%
$ 101.85 million $ 4.63 million
Jul 12, 4 PM $ 0.15
-0.40%
$ 104.39 million $ 4.36 million
Jul 12, 3 PM $ 0.151
+0.91%
$ 104.82 million $ 4.36 million
Jul 12, 2 PM $ 0.149
+0.52%
$ 103.87 million $ 4.35 million
Jul 12, 1 PM $ 0.149
+0.10%
$ 103.33 million $ 4.35 million
Jul 12, 12 PM $ 0.148
-0.15%
$ 103.23 million $ 4.38 million
Jul 12, 11 AM $ 0.149
+0.58%
$ 103.38 million $ 4.44 million
Jul 12, 10 AM $ 0.148
-0.40%
$ 102.78 million $ 4.73 million
Jul 12, 9 AM $ 0.148
+0.30%
$ 103.19 million $ 4.79 million
Jul 12, 8 AM $ 0.148
+0.12%
$ 102.88 million $ 4.79 million
Jul 12, 7 AM $ 0.148
-0.02%
$ 102.76 million $ 4.87 million
Jul 12, 6 AM $ 0.148
-0.18%
$ 102.78 million $ 5.11 million
Jul 12, 5 AM $ 0.148
-0.65%
$ 102.97 million $ 5.06 million
Jul 12, 4 AM $ 0.149
-0.42%
$ 103.64 million $ 5.13 million
Jul 12, 3 AM $ 0.15
+0.76%
$ 104.08 million $ 5.19 million
Jul 12, 2 AM $ 0.149
-0.06%
$ 103.29 million $ 5.2 million
Jul 12, 1 AM $ 0.149
+1.57%
$ 103.35 million $ 5.24 million