OpenLedger Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 10 PM $ 0.164
+0.84%
$ 113.69 million $ 7.81 million
Jul 5, 9 PM $ 0.162
+0.46%
$ 112.75 million $ 8.71 million
Jul 5, 8 PM $ 0.161
-0.11%
$ 112.23 million $ 8.82 million
Jul 5, 7 PM $ 0.162
-0.31%
$ 112.36 million $ 9.05 million
Jul 5, 6 PM $ 0.162
+0.30%
$ 112.71 million $ 9.96 million
Jul 5, 5 PM $ 0.162
-0.47%
$ 112.37 million $ 10.04 million
Jul 5, 4 PM $ 0.162
-0.34%
$ 112.89 million $ 10.25 million
Jul 5, 3 PM $ 0.163
+0.02%
$ 113.28 million $ 10.2 million
Jul 5, 2 PM $ 0.163
+0.50%
$ 113.26 million $ 10.24 million
Jul 5, 1 PM $ 0.162
+0.14%
$ 112.7 million $ 10.24 million
Jul 5, 12 PM $ 0.162
+0.47%
$ 112.54 million $ 10.19 million
Jul 5, 11 AM $ 0.161
-0.61%
$ 112.01 million $ 10.22 million
Jul 5, 10 AM $ 0.162
+0.23%
$ 112.7 million $ 10.25 million
Jul 5, 9 AM $ 0.162
-2.68%
$ 112.44 million $ 10.1 million
Jul 5, 8 AM $ 0.166
+1.50%
$ 115.53 million $ 10.03 million
Jul 5, 7 AM $ 0.164
+0.32%
$ 113.82 million $ 9.89 million
Jul 5, 6 AM $ 0.163
+0.00%
$ 113.46 million $ 9.77 million
Jul 5, 5 AM $ 0.163
-1.17%
$ 113.46 million $ 9.84 million
Jul 5, 4 AM $ 0.165
-0.88%
$ 114.8 million $ 9.69 million
Jul 5, 3 AM $ 0.167
+0.18%
$ 115.83 million $ 9.68 million
Jul 5, 2 AM $ 0.166
+0.48%
$ 115.62 million $ 9.8 million
Jul 5, 1 AM $ 0.166
-2.00%
$ 115.07 million $ 9.7 million
Jul 5, 12 AM $ 0.169
-2.20%
$ 117.42 million $ 9.57 million
Jul 4, 11 PM $ 0.173
+2.62%
$ 120.07 million $ 9.25 million
Jul 4, 10 PM $ 0.168
-0.04%
$ 117 million $ 8.92 million