OpenLedger Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 8 PM $ 0.155
+0.47%
$ 108.07 million $ 9.45 million
Jul 2, 7 PM $ 0.155
+0.50%
$ 107.57 million $ 9.38 million
Jul 2, 6 PM $ 0.154
+0.40%
$ 107.04 million $ 9.46 million
Jul 2, 5 PM $ 0.153
-0.10%
$ 106.61 million $ 9.51 million
Jul 2, 4 PM $ 0.154
+0.04%
$ 106.72 million $ 9.49 million
Jul 2, 3 PM $ 0.153
+0.98%
$ 106.68 million $ 9.29 million
Jul 2, 2 PM $ 0.152
-2.75%
$ 105.65 million $ 9.23 million
Jul 2, 1 PM $ 0.156
+0.64%
$ 108.63 million $ 9.16 million
Jul 2, 12 PM $ 0.155
+1.98%
$ 107.94 million $ 9.1 million
Jul 2, 11 AM $ 0.152
-4.94%
$ 105.91 million $ 8.38 million
Jul 2, 10 AM $ 0.16
-0.55%
$ 111.41 million $ 7.5 million
Jul 2, 9 AM $ 0.161
+0.49%
$ 112.03 million $ 7.67 million
Jul 2, 8 AM $ 0.16
-1.47%
$ 111.48 million $ 7.76 million
Jul 2, 7 AM $ 0.163
+2.44%
$ 113.14 million $ 7.73 million
Jul 2, 6 AM $ 0.159
-0.36%
$ 110.45 million $ 7.58 million
Jul 2, 5 AM $ 0.159
-0.81%
$ 110.85 million $ 7.18 million
Jul 2, 4 AM $ 0.161
-0.05%
$ 111.75 million $ 7.25 million
Jul 2, 3 AM $ 0.161
+0.02%
$ 111.81 million $ 7.3 million
Jul 2, 2 AM $ 0.161
+0.30%
$ 111.78 million $ 7.16 million
Jul 2, 1 AM $ 0.16
-0.07%
$ 111.45 million $ 7.12 million
Jul 2, 12 AM $ 0.16
+0.38%
$ 111.53 million $ 7.24 million
Jul 1, 11 PM $ 0.16
-0.58%
$ 111.11 million $ 7.22 million
Jul 1, 10 PM $ 0.161
-0.03%
$ 111.76 million $ 7.12 million
Jul 1, 9 PM $ 0.161
+3.06%
$ 111.79 million $ 7.09 million
Jul 1, 8 PM $ 0.156
-0.21%
$ 108.47 million $ 6.98 million
Jul 1, 7 PM $ 0.156
-0.15%
$ 108.7 million $ 7.02 million
Jul 1, 6 PM $ 0.157
-0.80%
$ 108.87 million $ 7.03 million
Jul 1, 5 PM $ 0.158
+0.29%
$ 109.75 million $ 7.05 million
Jul 1, 4 PM $ 0.157
-0.82%
$ 109.43 million $ 7.16 million
Jul 1, 3 PM $ 0.159
+1.22%
$ 110.33 million $ 7.15 million
Jul 1, 2 PM $ 0.157
+0.36%
$ 109 million $ 7.57 million
Jul 1, 1 PM $ 0.156
+1.69%
$ 108.61 million $ 7.85 million
Jul 1, 12 PM $ 0.154
+0.34%
$ 106.81 million $ 7.88 million
Jul 1, 11 AM $ 0.153
-0.90%
$ 106.45 million $ 7.75 million
Jul 1, 10 AM $ 0.155
-0.01%
$ 107.42 million $ 7.77 million
Jul 1, 9 AM $ 0.155
-1.27%
$ 107.43 million $ 7.62 million
Jul 1, 8 AM $ 0.157
-0.40%
$ 108.81 million $ 7.65 million
Jul 1, 7 AM $ 0.157
+0.50%
$ 109.25 million $ 7.71 million
Jul 1, 6 AM $ 0.156
-0.95%
$ 108.71 million $ 7.62 million
Jul 1, 5 AM $ 0.158
-0.90%
$ 109.75 million $ 7.75 million
Jul 1, 4 AM $ 0.159
-0.25%
$ 110.75 million $ 7.71 million
Jul 1, 3 AM $ 0.16
+0.31%
$ 111.03 million $ 7.83 million
Jul 1, 2 AM $ 0.159
-0.27%
$ 110.68 million $ 7.94 million
Jul 1, 1 AM $ 0.16
-1.16%
$ 110.99 million $ 7.95 million
Jul 1, 12 AM $ 0.162
+0.53%
$ 112.29 million $ 7.87 million
Jun 30, 11 PM $ 0.161
-1.39%
$ 111.7 million $ 7.81 million
Jun 30, 10 PM $ 0.163
-0.35%
$ 113.28 million $ 7.71 million
Jun 30, 9 PM $ 0.164
+0.44%
$ 113.67 million $ 7.79 million