OpenLedger Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 12 AM $ 0.146
-0.87%
$ 101.76 million $ 5.33 million
Jul 11, 11 PM $ 0.148
-2.72%
$ 102.65 million $ 5.23 million
Jul 11, 10 PM $ 0.152
-0.46%
$ 105.53 million $ 5.16 million
Jul 11, 9 PM $ 0.153
-0.37%
$ 106.02 million $ 5.26 million
Jul 11, 8 PM $ 0.153
+0.21%
$ 106.41 million $ 5.37 million
Jul 11, 7 PM $ 0.153
+0.05%
$ 106.18 million $ 5.39 million
Jul 11, 6 PM $ 0.153
-0.10%
$ 106.12 million $ 5.46 million
Jul 11, 5 PM $ 0.153
+0.06%
$ 106.23 million $ 5.47 million
Jul 11, 4 PM $ 0.153
+0.51%
$ 106.17 million $ 5.53 million
Jul 11, 3 PM $ 0.152
-0.52%
$ 105.63 million $ 5.31 million
Jul 11, 2 PM $ 0.153
+0.48%
$ 106.19 million $ 5.73 million
Jul 11, 1 PM $ 0.152
-0.27%
$ 105.68 million $ 5.88 million
Jul 11, 12 PM $ 0.152
+0.22%
$ 105.96 million $ 5.96 million
Jul 11, 11 AM $ 0.152
-0.42%
$ 105.73 million $ 5.96 million
Jul 11, 10 AM $ 0.153
-0.54%
$ 106.17 million $ 5.71 million
Jul 11, 9 AM $ 0.154
-0.31%
$ 106.74 million $ 5.66 million
Jul 11, 8 AM $ 0.154
-0.76%
$ 107.08 million $ 5.65 million
Jul 11, 7 AM $ 0.155
+1.55%
$ 107.9 million $ 5.64 million
Jul 11, 6 AM $ 0.153
+0.24%
$ 106.26 million $ 5.43 million
Jul 11, 5 AM $ 0.152
+0.26%
$ 106 million $ 5.42 million
Jul 11, 4 AM $ 0.152
-0.71%
$ 105.73 million $ 5.44 million
Jul 11, 3 AM $ 0.153
-0.53%
$ 106.49 million $ 5.38 million
Jul 11, 2 AM $ 0.154
-0.46%
$ 107.06 million $ 5.43 million
Jul 11, 1 AM $ 0.155
+0.95%
$ 107.55 million $ 5.47 million
Jul 11, 12 AM $ 0.153
+0.41%
$ 106.54 million $ 5.41 million
Jul 10, 11 PM $ 0.153
+1.01%
$ 106.11 million $ 5.42 million
Jul 10, 10 PM $ 0.151
+0.43%
$ 105.05 million $ 5.44 million
Jul 10, 9 PM $ 0.15
+0.19%
$ 104.59 million $ 5.42 million
Jul 10, 8 PM $ 0.15
-0.10%
$ 104.39 million $ 5.37 million
Jul 10, 7 PM $ 0.15
+1.02%
$ 104.5 million $ 5.52 million
Jul 10, 6 PM $ 0.149
-0.32%
$ 103.44 million $ 5.49 million
Jul 10, 5 PM $ 0.149
-0.26%
$ 103.78 million $ 5.71 million
Jul 10, 4 PM $ 0.15
-0.43%
$ 104.05 million $ 5.82 million
Jul 10, 3 PM $ 0.15
+1.08%
$ 104.5 million $ 5.77 million
Jul 10, 2 PM $ 0.149
-0.87%
$ 103.38 million $ 5.7 million
Jul 10, 1 PM $ 0.15
-0.74%
$ 104.29 million $ 5.61 million
Jul 10, 12 PM $ 0.151
+0.42%
$ 105.06 million $ 5.56 million
Jul 10, 11 AM $ 0.151
-0.70%
$ 104.63 million $ 5.55 million
Jul 10, 10 AM $ 0.152
-0.46%
$ 105.36 million $ 5.53 million
Jul 10, 9 AM $ 0.152
+0.34%
$ 105.86 million $ 5.52 million
Jul 10, 8 AM $ 0.152
+0.06%
$ 105.49 million $ 5.48 million
Jul 10, 7 AM $ 0.152
+0.25%
$ 105.42 million $ 5.44 million
Jul 10, 6 AM $ 0.151
-0.72%
$ 105.16 million $ 5.43 million
Jul 10, 5 AM $ 0.152
+0.12%
$ 105.92 million $ 5.47 million
Jul 10, 4 AM $ 0.152
-0.04%
$ 105.79 million $ 5.44 million
Jul 10, 3 AM $ 0.152
-0.63%
$ 105.84 million $ 5.51 million
Jul 10, 2 AM $ 0.153
-0.12%
$ 106.5 million $ 5.51 million
Jul 10, 1 AM $ 0.153
+1.99%
$ 106.63 million $ 5.5 million