OpenLedger Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
Jul 4, 10 PM $ 0.168
-0.04%
$ 117 million $ 8.92 million
Jul 4, 9 PM $ 0.168
+0.93%
$ 117.06 million $ 8.37 million
Jul 4, 8 PM $ 0.167
-1.54%
$ 115.98 million $ 7.89 million
Jul 4, 7 PM $ 0.169
+1.92%
$ 117.8 million $ 7.7 million
Jul 4, 6 PM $ 0.166
+1.40%
$ 115.58 million $ 6.64 million
Jul 4, 5 PM $ 0.164
+0.90%
$ 113.98 million $ 6.5 million
Jul 4, 4 PM $ 0.162
+0.36%
$ 112.96 million $ 6.31 million
Jul 4, 3 PM $ 0.162
+0.43%
$ 112.55 million $ 6.29 million
Jul 4, 2 PM $ 0.161
+0.33%
$ 112.07 million $ 6.33 million
Jul 4, 1 PM $ 0.161
-0.68%
$ 111.71 million $ 6.3 million
Jul 4, 12 PM $ 0.162
+1.27%
$ 112.47 million $ 6.22 million
Jul 4, 11 AM $ 0.16
+1.30%
$ 111.06 million $ 5.98 million
Jul 4, 10 AM $ 0.158
+1.10%
$ 109.64 million $ 5.91 million
Jul 4, 9 AM $ 0.156
-0.24%
$ 108.44 million $ 5.88 million
Jul 4, 8 AM $ 0.156
+0.13%
$ 108.71 million $ 5.74 million
Jul 4, 7 AM $ 0.156
-0.03%
$ 108.57 million $ 5.73 million
Jul 4, 6 AM $ 0.156
-1.03%
$ 108.6 million $ 5.76 million
Jul 4, 5 AM $ 0.158
-0.69%
$ 109.73 million $ 5.66 million
Jul 4, 4 AM $ 0.159
-0.01%
$ 110.49 million $ 5.71 million
Jul 4, 3 AM $ 0.159
-0.87%
$ 110.5 million $ 5.72 million
Jul 4, 2 AM $ 0.16
-0.87%
$ 111.47 million $ 5.55 million
Jul 4, 1 AM $ 0.162
+0.79%
$ 112.45 million $ 5.49 million
Jul 4, 12 AM $ 0.16
-0.24%
$ 111.57 million $ 5.44 million
Jul 3, 11 PM $ 0.161
+0.59%
$ 111.84 million $ 5.48 million
Jul 3, 10 PM $ 0.16
-0.15%
$ 111.18 million $ 5.57 million
Jul 3, 9 PM $ 0.16
+0.27%
$ 111.35 million $ 5.54 million
Jul 3, 8 PM $ 0.16
+0.70%
$ 111.04 million $ 5.6 million
Jul 3, 7 PM $ 0.159
+0.37%
$ 110.27 million $ 5.63 million
Jul 3, 6 PM $ 0.158
-0.15%
$ 109.86 million $ 5.63 million
Jul 3, 5 PM $ 0.158
-0.58%
$ 110.02 million $ 5.64 million
Jul 3, 4 PM $ 0.159
-0.02%
$ 110.66 million $ 5.67 million
Jul 3, 3 PM $ 0.159
-0.13%
$ 110.68 million $ 6.02 million
Jul 3, 2 PM $ 0.159
-0.19%
$ 110.83 million $ 6.21 million
Jul 3, 1 PM $ 0.16
+0.15%
$ 111.05 million $ 6.4 million
Jul 3, 12 PM $ 0.159
+0.60%
$ 110.88 million $ 6.63 million
Jul 3, 11 AM $ 0.159
-0.88%
$ 110.23 million $ 7.8 million
Jul 3, 10 AM $ 0.16
-0.02%
$ 111.21 million $ 8.7 million
Jul 3, 9 AM $ 0.16
+0.42%
$ 111.23 million $ 8.76 million
Jul 3, 8 AM $ 0.159
-0.54%
$ 110.77 million $ 8.81 million
Jul 3, 7 AM $ 0.16
+0.73%
$ 111.37 million $ 8.87 million
Jul 3, 6 AM $ 0.159
+0.46%
$ 110.56 million $ 9.07 million
Jul 3, 5 AM $ 0.158
+0.41%
$ 110.06 million $ 9.23 million
Jul 3, 4 AM $ 0.158
-0.41%
$ 109.61 million $ 9.19 million
Jul 3, 3 AM $ 0.158
+0.49%
$ 109.87 million $ 9.21 million
Jul 3, 2 AM $ 0.157
+0.04%
$ 109.34 million $ 9.29 million
Jul 3, 1 AM $ 0.157
+0.52%
$ 109.29 million $ 9.33 million
Jul 3, 12 AM $ 0.156
-0.53%
$ 108.72 million $ 9.26 million
Jul 2, 11 PM $ 0.157
+1.04%
$ 109.3 million $ 9.22 million
Jul 2, 10 PM $ 0.156
-0.06%
$ 108.18 million $ 9.27 million
Jul 2, 9 PM $ 0.156
+0.16%
$ 108.24 million $ 9.38 million