OpenLedger Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 5, 1 PM $ 0.197
+0.12%
$ 138.92 million $ 6.37 million
Aug 5, 12 PM $ 0.197
+1.24%
$ 138.75 million $ 6.48 million
Aug 5, 11 AM $ 0.195
-0.09%
$ 137.05 million $ 6.37 million
Aug 5, 10 AM $ 0.195
-0.04%
$ 137.18 million $ 6.37 million
Aug 5, 9 AM $ 0.195
-0.94%
$ 137.24 million $ 6.31 million
Aug 5, 8 AM $ 0.197
-0.90%
$ 138.53 million $ 6.39 million
Aug 5, 7 AM $ 0.198
+0.81%
$ 139.79 million $ 6.36 million
Aug 5, 6 AM $ 0.197
+0.38%
$ 138.67 million $ 6.35 million
Aug 5, 5 AM $ 0.196
+0.23%
$ 138.15 million $ 6.36 million
Aug 5, 4 AM $ 0.196
-0.15%
$ 137.83 million $ 6.49 million
Aug 5, 3 AM $ 0.196
+1.53%
$ 138.04 million $ 6.42 million
Aug 5, 2 AM $ 0.193
+0.77%
$ 135.96 million $ 6.38 million
Aug 5, 1 AM $ 0.191
-1.35%
$ 134.91 million $ 6.39 million
Aug 5, 12 AM $ 0.194
+0.67%
$ 136.77 million $ 6.42 million
Aug 4, 11 PM $ 0.193
-0.77%
$ 135.85 million $ 6.47 million
Aug 4, 10 PM $ 0.194
+1.06%
$ 136.91 million $ 6.44 million
Aug 4, 9 PM $ 0.192
-0.89%
$ 135.48 million $ 6.39 million
Aug 4, 8 PM $ 0.194
+0.30%
$ 136.69 million $ 6.4 million
Aug 4, 7 PM $ 0.193
+0.68%
$ 136.28 million $ 6.57 million
Aug 4, 6 PM $ 0.192
+0.01%
$ 135.36 million $ 6.72 million
Aug 4, 5 PM $ 0.192
+0.21%
$ 135.35 million $ 6.79 million
Aug 4, 4 PM $ 0.192
-1.01%
$ 135.06 million $ 7.29 million
Aug 4, 3 PM $ 0.194
+1.92%
$ 136.44 million $ 8.2 million
Aug 4, 2 PM $ 0.19
+0.16%
$ 133.87 million $ 9.42 million
Aug 4, 1 PM $ 0.19
+1.67%
$ 133.65 million $ 9.96 million
Aug 4, 12 PM $ 0.187
+0.86%
$ 131.46 million $ 10.24 million
Aug 4, 11 AM $ 0.185
-0.93%
$ 130.33 million $ 10.25 million
Aug 4, 10 AM $ 0.187
-0.23%
$ 131.56 million $ 10.31 million
Aug 4, 9 AM $ 0.187
+0.38%
$ 131.86 million $ 10.41 million
Aug 4, 8 AM $ 0.186
-0.27%
$ 131.36 million $ 10.28 million
Aug 4, 7 AM $ 0.187
-0.52%
$ 131.72 million $ 10.58 million
Aug 4, 6 AM $ 0.188
+0.68%
$ 132.41 million $ 10.72 million
Aug 4, 5 AM $ 0.187
+0.00%
$ 131.52 million $ 10.74 million
Aug 4, 4 AM $ 0.187
-1.25%
$ 131.51 million $ 10.64 million
Aug 4, 3 AM $ 0.189
-0.18%
$ 133.18 million $ 10.72 million
Aug 4, 2 AM $ 0.189
+0.40%
$ 133.41 million $ 10.73 million
Aug 4, 1 AM $ 0.189
-0.63%
$ 132.89 million $ 10.73 million
Aug 4, 12 AM $ 0.19
+1.46%
$ 133.73 million $ 10.62 million
Aug 3, 11 PM $ 0.187
-0.28%
$ 131.81 million $ 10.42 million
Aug 3, 10 PM $ 0.188
-0.61%
$ 132.19 million $ 10.38 million
Aug 3, 9 PM $ 0.189
+0.54%
$ 133.01 million $ 10.32 million
Aug 3, 8 PM $ 0.188
-0.22%
$ 132.29 million $ 10.28 million
Aug 3, 7 PM $ 0.188
+0.52%
$ 132.59 million $ 10.03 million
Aug 3, 6 PM $ 0.187
-0.36%
$ 131.9 million $ 10.01 million
Aug 3, 5 PM $ 0.188
-1.47%
$ 132.37 million $ 9.89 million
Aug 3, 4 PM $ 0.191
-1.87%
$ 134.35 million $ 9.26 million
Aug 3, 3 PM $ 0.194
+2.31%
$ 136.91 million $ 8.24 million
Aug 3, 2 PM $ 0.19
+1.81%
$ 133.82 million $ 6.8 million
Aug 3, 1 PM $ 0.187
+1.35%
$ 131.44 million $ 6.11 million
Aug 3, 12 PM $ 0.184
+1.10%
$ 129.69 million $ 5.58 million