OpenLedger Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
Jun 28, 9 PM $ 0.156
-1.67%
$ 108.19 million $ 6.05 million
Jun 28, 8 PM $ 0.158
-0.24%
$ 110.02 million $ 5.93 million
Jun 28, 7 PM $ 0.159
+0.15%
$ 110.29 million $ 6.08 million
Jun 28, 6 PM $ 0.158
-0.63%
$ 110.12 million $ 6.19 million
Jun 28, 5 PM $ 0.159
+0.65%
$ 110.82 million $ 6.29 million
Jun 28, 4 PM $ 0.158
-0.73%
$ 110.1 million $ 6.39 million
Jun 28, 3 PM $ 0.16
-0.52%
$ 110.92 million $ 6.49 million
Jun 28, 2 PM $ 0.16
+0.67%
$ 111.49 million $ 6.62 million
Jun 28, 1 PM $ 0.159
-0.97%
$ 110.75 million $ 6.79 million
Jun 28, 12 PM $ 0.161
-0.93%
$ 111.83 million $ 6.79 million
Jun 28, 11 AM $ 0.162
-0.53%
$ 112.88 million $ 6.98 million
Jun 28, 10 AM $ 0.163
-0.27%
$ 113.49 million $ 7.03 million
Jun 28, 9 AM $ 0.164
-0.58%
$ 113.8 million $ 7.41 million
Jun 28, 8 AM $ 0.165
-0.98%
$ 114.46 million $ 7.91 million
Jun 28, 7 AM $ 0.166
+2.33%
$ 115.6 million $ 8.15 million
Jun 28, 6 AM $ 0.163
+0.54%
$ 112.97 million $ 8.13 million
Jun 28, 5 AM $ 0.162
-0.52%
$ 112.36 million $ 8.15 million
Jun 28, 4 AM $ 0.162
+0.20%
$ 112.95 million $ 8.08 million
Jun 28, 3 AM $ 0.162
+0.24%
$ 112.73 million $ 8.21 million
Jun 28, 2 AM $ 0.162
-0.97%
$ 112.46 million $ 8.33 million
Jun 28, 1 AM $ 0.163
-1.45%
$ 113.56 million $ 8.47 million
Jun 28, 12 AM $ 0.166
+0.42%
$ 115.23 million $ 8.31 million
Jun 27, 11 PM $ 0.165
+0.47%
$ 114.75 million $ 8.1 million
Jun 27, 10 PM $ 0.164
-0.65%
$ 114.21 million $ 8.11 million
Jun 27, 9 PM $ 0.165
+0.19%
$ 114.96 million $ 8.13 million
Jun 27, 8 PM $ 0.165
-0.61%
$ 114.75 million $ 8.74 million
Jun 27, 7 PM $ 0.166
-0.74%
$ 115.46 million $ 8.76 million
Jun 27, 6 PM $ 0.167
+0.05%
$ 116.32 million $ 8.73 million
Jun 27, 5 PM $ 0.167
-0.33%
$ 116.26 million $ 8.64 million
Jun 27, 4 PM $ 0.168
+0.55%
$ 116.64 million $ 8.55 million
Jun 27, 3 PM $ 0.167
+0.82%
$ 116 million $ 8.56 million
Jun 27, 2 PM $ 0.166
-0.99%
$ 115.06 million $ 8.73 million
Jun 27, 1 PM $ 0.167
+0.53%
$ 116.21 million $ 8.83 million
Jun 27, 12 PM $ 0.166
+0.91%
$ 115.6 million $ 8.84 million
Jun 27, 11 AM $ 0.165
-0.77%
$ 114.56 million $ 8.85 million
Jun 27, 10 AM $ 0.166
-0.38%
$ 115.45 million $ 8.81 million
Jun 27, 9 AM $ 0.167
+1.58%
$ 115.89 million $ 8.51 million
Jun 27, 8 AM $ 0.164
+1.60%
$ 114.06 million $ 8.08 million
Jun 27, 7 AM $ 0.161
+0.24%
$ 112.26 million $ 7.95 million
Jun 27, 6 AM $ 0.161
-0.10%
$ 111.99 million $ 7.89 million
Jun 27, 5 AM $ 0.161
-0.31%
$ 112.1 million $ 8.04 million
Jun 27, 4 AM $ 0.162
-0.53%
$ 112.45 million $ 8.22 million
Jun 27, 3 AM $ 0.163
-0.51%
$ 113.05 million $ 8.31 million
Jun 27, 2 AM $ 0.163
+1.13%
$ 113.63 million $ 8.42 million
Jun 27, 1 AM $ 0.162
-0.22%
$ 112.36 million $ 8.86 million
Jun 27, 12 AM $ 0.162
-0.76%
$ 112.61 million $ 9.07 million
Jun 26, 11 PM $ 0.163
+0.23%
$ 113.47 million $ 9.1 million
Jun 26, 10 PM $ 0.163
-0.73%
$ 113.21 million $ 9.46 million
Jun 26, 9 PM $ 0.164
+0.45%
$ 114.03 million $ 9.55 million
Jun 26, 8 PM $ 0.163
-0.36%
$ 113.52 million $ 8.9 million