OpenLedger Historical Data

OPEN Page 20
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 8 PM $ 0.163
+0.26%
$ 113.17 million $ 7.76 million
Jun 30, 7 PM $ 0.162
-0.93%
$ 112.88 million $ 7.73 million
Jun 30, 6 PM $ 0.164
-0.33%
$ 113.94 million $ 7.66 million
Jun 30, 5 PM $ 0.164
+0.18%
$ 114.31 million $ 7.61 million
Jun 30, 4 PM $ 0.164
+0.33%
$ 114.1 million $ 7.57 million
Jun 30, 3 PM $ 0.164
-0.39%
$ 113.73 million $ 7.63 million
Jun 30, 2 PM $ 0.164
+2.07%
$ 114.17 million $ 7.37 million
Jun 30, 1 PM $ 0.161
+2.79%
$ 111.86 million $ 7.11 million
Jun 30, 12 PM $ 0.157
-1.96%
$ 108.84 million $ 6.92 million
Jun 30, 11 AM $ 0.16
-1.41%
$ 111.01 million $ 6.82 million
Jun 30, 10 AM $ 0.162
+3.13%
$ 112.6 million $ 6.54 million
Jun 30, 9 AM $ 0.157
-0.07%
$ 109.18 million $ 6.41 million
Jun 30, 8 AM $ 0.157
+0.03%
$ 109.25 million $ 6.28 million
Jun 30, 7 AM $ 0.157
-0.09%
$ 109.22 million $ 6.19 million
Jun 30, 6 AM $ 0.157
+1.51%
$ 109.32 million $ 6.14 million
Jun 30, 5 AM $ 0.155
+0.26%
$ 107.69 million $ 5.98 million
Jun 30, 4 AM $ 0.155
+1.48%
$ 107.41 million $ 6.03 million
Jun 30, 3 AM $ 0.152
-1.06%
$ 105.84 million $ 5.88 million
Jun 30, 2 AM $ 0.154
-0.48%
$ 106.97 million $ 5.77 million
Jun 30, 1 AM $ 0.155
-1.44%
$ 107.48 million $ 5.82 million
Jun 30, 12 AM $ 0.157
-0.73%
$ 109.05 million $ 5.93 million
Jun 29, 11 PM $ 0.158
-0.25%
$ 109.86 million $ 6.1 million
Jun 29, 10 PM $ 0.158
+0.13%
$ 110.14 million $ 6.17 million
Jun 29, 9 PM $ 0.158
-0.24%
$ 109.99 million $ 6.15 million
Jun 29, 8 PM $ 0.159
+0.89%
$ 110.25 million $ 6.31 million
Jun 29, 7 PM $ 0.157
-0.42%
$ 109.28 million $ 6.26 million
Jun 29, 6 PM $ 0.158
-0.76%
$ 109.74 million $ 6.24 million
Jun 29, 5 PM $ 0.159
+2.06%
$ 110.58 million $ 6.23 million
Jun 29, 4 PM $ 0.156
-0.59%
$ 108.35 million $ 6.11 million
Jun 29, 3 PM $ 0.157
-0.55%
$ 108.99 million $ 6 million
Jun 29, 2 PM $ 0.158
-0.76%
$ 109.6 million $ 5.97 million
Jun 29, 1 PM $ 0.159
-0.77%
$ 110.27 million $ 5.81 million
Jun 29, 12 PM $ 0.16
+0.57%
$ 111.13 million $ 5.81 million
Jun 29, 11 AM $ 0.159
-0.03%
$ 110.5 million $ 5.77 million
Jun 29, 10 AM $ 0.159
+0.04%
$ 110.53 million $ 5.81 million
Jun 29, 9 AM $ 0.159
+0.26%
$ 110.49 million $ 5.84 million
Jun 29, 8 AM $ 0.159
-0.80%
$ 110.2 million $ 5.82 million
Jun 29, 7 AM $ 0.16
-0.42%
$ 111.08 million $ 5.95 million
Jun 29, 6 AM $ 0.16
+0.74%
$ 111.55 million $ 6.06 million
Jun 29, 5 AM $ 0.159
-0.16%
$ 110.74 million $ 6.05 million
Jun 29, 4 AM $ 0.16
-2.47%
$ 110.91 million $ 6.09 million
Jun 29, 3 AM $ 0.164
+0.28%
$ 113.71 million $ 6.02 million
Jun 29, 2 AM $ 0.163
+1.02%
$ 113.4 million $ 5.99 million
Jun 29, 1 AM $ 0.161
-0.44%
$ 112.26 million $ 5.99 million
Jun 29, 12 AM $ 0.162
+2.89%
$ 112.75 million $ 6.04 million
Jun 28, 11 PM $ 0.158
+1.46%
$ 109.58 million $ 6.22 million
Jun 28, 10 PM $ 0.155
-0.17%
$ 108 million $ 6.17 million
Jun 28, 9 PM $ 0.156
-1.67%
$ 108.19 million $ 6.05 million