OpenLedger Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
Jul 8, 12 AM $ 0.155
+2.64%
$ 107.43 million $ 7.28 million
Jul 7, 11 PM $ 0.151
+0.32%
$ 104.67 million $ 7.11 million
Jul 7, 10 PM $ 0.15
+0.84%
$ 104.33 million $ 7.08 million
Jul 7, 9 PM $ 0.149
-2.41%
$ 103.46 million $ 6.93 million
Jul 7, 8 PM $ 0.153
-0.92%
$ 106.02 million $ 6.6 million
Jul 7, 7 PM $ 0.154
+0.33%
$ 107.01 million $ 6.58 million
Jul 7, 6 PM $ 0.153
-1.29%
$ 106.65 million $ 6.51 million
Jul 7, 5 PM $ 0.155
-0.57%
$ 108.05 million $ 6.5 million
Jul 7, 4 PM $ 0.156
+0.64%
$ 108.67 million $ 6.54 million
Jul 7, 3 PM $ 0.155
+1.04%
$ 107.97 million $ 6.58 million
Jul 7, 2 PM $ 0.154
+0.80%
$ 106.86 million $ 6.06 million
Jul 7, 1 PM $ 0.153
-1.46%
$ 106.02 million $ 6.59 million
Jul 7, 12 PM $ 0.155
-0.78%
$ 107.58 million $ 6.2 million
Jul 7, 11 AM $ 0.156
+0.30%
$ 108.43 million $ 6.66 million
Jul 7, 10 AM $ 0.156
+0.77%
$ 108.1 million $ 6.59 million
Jul 7, 9 AM $ 0.154
-0.26%
$ 107.28 million $ 7.04 million
Jul 7, 8 AM $ 0.155
-0.14%
$ 107.55 million $ 6.99 million
Jul 7, 7 AM $ 0.155
-1.21%
$ 107.7 million $ 6.94 million
Jul 7, 6 AM $ 0.157
+0.51%
$ 109.02 million $ 6.93 million
Jul 7, 5 AM $ 0.156
+0.66%
$ 108.47 million $ 6.94 million
Jul 7, 4 AM $ 0.155
-0.03%
$ 107.76 million $ 6.93 million
Jul 7, 3 AM $ 0.155
+0.11%
$ 107.8 million $ 6.87 million
Jul 7, 2 AM $ 0.155
-1.29%
$ 107.68 million $ 6.54 million
Jul 7, 1 AM $ 0.157
-1.06%
$ 109.09 million $ 6.47 million
Jul 7, 12 AM $ 0.159
-0.13%
$ 110.26 million $ 6.5 million
Jul 6, 11 PM $ 0.159
-0.66%
$ 110.4 million $ 6.68 million
Jul 6, 10 PM $ 0.16
-0.78%
$ 111.13 million $ 6.75 million
Jul 6, 9 PM $ 0.161
+0.29%
$ 112 million $ 6.82 million
Jul 6, 8 PM $ 0.161
+0.30%
$ 111.67 million $ 6.81 million
Jul 6, 7 PM $ 0.16
-0.06%
$ 111.33 million $ 6.83 million
Jul 6, 6 PM $ 0.16
-0.25%
$ 111.4 million $ 6.75 million
Jul 6, 5 PM $ 0.161
-0.41%
$ 111.68 million $ 6.8 million
Jul 6, 4 PM $ 0.161
+0.71%
$ 112.14 million $ 6.74 million
Jul 6, 3 PM $ 0.16
+1.55%
$ 111.34 million $ 6.68 million
Jul 6, 2 PM $ 0.158
+0.33%
$ 109.55 million $ 6.73 million
Jul 6, 1 PM $ 0.157
+1.52%
$ 109.19 million $ 6.45 million
Jul 6, 12 PM $ 0.155
-2.85%
$ 107.56 million $ 5.93 million
Jul 6, 11 AM $ 0.159
-0.13%
$ 110.72 million $ 6.05 million
Jul 6, 10 AM $ 0.159
+1.37%
$ 110.86 million $ 6.12 million
Jul 6, 9 AM $ 0.157
+0.29%
$ 109.37 million $ 6.14 million
Jul 6, 8 AM $ 0.157
-0.52%
$ 109.06 million $ 6.37 million
Jul 6, 7 AM $ 0.158
+0.28%
$ 109.63 million $ 6.62 million
Jul 6, 6 AM $ 0.157
-0.80%
$ 109.33 million $ 6.71 million
Jul 6, 5 AM $ 0.159
-0.59%
$ 110.21 million $ 6.71 million
Jul 6, 4 AM $ 0.159
+0.01%
$ 110.87 million $ 6.77 million
Jul 6, 3 AM $ 0.159
-0.70%
$ 110.86 million $ 6.71 million
Jul 6, 2 AM $ 0.161
+0.15%
$ 111.64 million $ 6.81 million
Jul 6, 1 AM $ 0.16
-0.83%
$ 111.48 million $ 7.01 million
Jul 6, 12 AM $ 0.162
-0.67%
$ 112.41 million $ 7.23 million
Jul 5, 11 PM $ 0.163
-0.47%
$ 113.16 million $ 7.53 million