OpenLedger Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 10, 1 AM $ 0.153
+1.99%
$ 106.63 million $ 5.5 million
Jul 10, 12 AM $ 0.15
-0.07%
$ 104.55 million $ 5.47 million
Jul 9, 11 PM $ 0.151
+0.17%
$ 104.63 million $ 5.59 million
Jul 9, 10 PM $ 0.15
-0.51%
$ 104.44 million $ 5.6 million
Jul 9, 9 PM $ 0.151
-0.51%
$ 104.98 million $ 5.64 million
Jul 9, 8 PM $ 0.152
+0.58%
$ 105.52 million $ 5.69 million
Jul 9, 7 PM $ 0.151
+0.49%
$ 104.91 million $ 5.69 million
Jul 9, 6 PM $ 0.15
-0.23%
$ 104.4 million $ 5.84 million
Jul 9, 5 PM $ 0.151
+1.76%
$ 104.65 million $ 5.91 million
Jul 9, 4 PM $ 0.148
+0.20%
$ 102.83 million $ 5.86 million
Jul 9, 3 PM $ 0.148
-0.20%
$ 102.63 million $ 5.99 million
Jul 9, 2 PM $ 0.148
-0.22%
$ 102.83 million $ 6.17 million
Jul 9, 1 PM $ 0.148
+0.54%
$ 103.06 million $ 6.64 million
Jul 9, 12 PM $ 0.147
-0.21%
$ 102.5 million $ 6.76 million
Jul 9, 11 AM $ 0.148
+0.00%
$ 102.72 million $ 6.77 million
Jul 9, 10 AM $ 0.148
-0.25%
$ 102.72 million $ 6.92 million
Jul 9, 9 AM $ 0.148
+0.05%
$ 102.98 million $ 7.06 million
Jul 9, 8 AM $ 0.148
-0.51%
$ 102.93 million $ 7.17 million
Jul 9, 7 AM $ 0.149
+0.72%
$ 103.45 million $ 7.61 million
Jul 9, 6 AM $ 0.148
+0.04%
$ 102.72 million $ 7.67 million
Jul 9, 5 AM $ 0.148
+0.23%
$ 102.68 million $ 7.93 million
Jul 9, 4 AM $ 0.147
+0.88%
$ 102.44 million $ 8.05 million
Jul 9, 3 AM $ 0.146
+0.06%
$ 101.55 million $ 8.07 million
Jul 9, 2 AM $ 0.146
-0.61%
$ 101.48 million $ 8.21 million
Jul 9, 1 AM $ 0.147
-0.24%
$ 102.11 million $ 8.27 million
Jul 9, 12 AM $ 0.147
+0.14%
$ 102.36 million $ 8.3 million
Jul 8, 11 PM $ 0.147
+0.78%
$ 102.22 million $ 8.27 million
Jul 8, 10 PM $ 0.146
+0.76%
$ 101.43 million $ 7.95 million
Jul 8, 9 PM $ 0.145
+0.52%
$ 100.66 million $ 8.01 million
Jul 8, 8 PM $ 0.144
+0.87%
$ 100.16 million $ 8.34 million
Jul 8, 7 PM $ 0.143
-0.18%
$ 99.29 million $ 8.2 million
Jul 8, 6 PM $ 0.143
-1.48%
$ 99.47 million $ 8.18 million
Jul 8, 5 PM $ 0.145
-1.31%
$ 100.96 million $ 7.94 million
Jul 8, 4 PM $ 0.147
+2.26%
$ 102.3 million $ 7.84 million
Jul 8, 3 PM $ 0.144
-1.92%
$ 100.04 million $ 7.75 million
Jul 8, 2 PM $ 0.147
-1.85%
$ 101.99 million $ 7.67 million
Jul 8, 1 PM $ 0.149
+0.48%
$ 103.91 million $ 7.45 million
Jul 8, 12 PM $ 0.149
-0.44%
$ 103.42 million $ 7.46 million
Jul 8, 11 AM $ 0.149
+0.74%
$ 103.87 million $ 7.46 million
Jul 8, 10 AM $ 0.148
+0.55%
$ 103.11 million $ 7.41 million
Jul 8, 9 AM $ 0.148
-0.30%
$ 102.55 million $ 7.44 million
Jul 8, 8 AM $ 0.148
-2.27%
$ 102.86 million $ 7.37 million
Jul 8, 7 AM $ 0.151
-0.21%
$ 105.25 million $ 7.51 million
Jul 8, 6 AM $ 0.152
-1.97%
$ 105.47 million $ 7.46 million
Jul 8, 5 AM $ 0.155
+2.48%
$ 107.59 million $ 7.25 million
Jul 8, 4 AM $ 0.151
+0.63%
$ 104.97 million $ 7.18 million
Jul 8, 3 AM $ 0.15
-0.37%
$ 104.32 million $ 7.23 million
Jul 8, 2 AM $ 0.151
-1.00%
$ 104.7 million $ 7.41 million
Jul 8, 1 AM $ 0.152
-1.56%
$ 105.76 million $ 7.37 million
Jul 8, 12 AM $ 0.155
+2.64%
$ 107.43 million $ 7.28 million