OpenLedger Historical Data

OPEN Page 22
Download
Date Close Price change Market cap Trading volume
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
Jun 26, 7 PM $ 0.164
+0.09%
$ 113.93 million $ 8.85 million
Jun 26, 6 PM $ 0.164
+1.42%
$ 113.82 million $ 8.98 million
Jun 26, 5 PM $ 0.161
-0.64%
$ 112.23 million $ 9.03 million
Jun 26, 4 PM $ 0.162
+0.32%
$ 112.95 million $ 9.12 million
Jun 26, 3 PM $ 0.162
+0.86%
$ 112.59 million $ 9.24 million
Jun 26, 2 PM $ 0.161
-0.15%
$ 111.64 million $ 9.39 million
Jun 26, 1 PM $ 0.161
+1.53%
$ 111.81 million $ 10.48 million
Jun 26, 12 PM $ 0.158
-0.54%
$ 110.12 million $ 10.97 million
Jun 26, 11 AM $ 0.159
-0.24%
$ 110.71 million $ 10.88 million
Jun 26, 10 AM $ 0.16
-1.31%
$ 110.98 million $ 10.95 million
Jun 26, 9 AM $ 0.162
-1.01%
$ 112.46 million $ 10.94 million
Jun 26, 8 AM $ 0.163
-0.05%
$ 113.6 million $ 10.96 million
Jun 26, 7 AM $ 0.163
+0.61%
$ 113.65 million $ 11.03 million
Jun 26, 6 AM $ 0.162
+0.82%
$ 112.96 million $ 11.12 million
Jun 26, 5 AM $ 0.161
-0.26%
$ 112.04 million $ 11.3 million
Jun 26, 4 AM $ 0.164
-0.16%
$ 113.75 million $ 11.6 million
Jun 26, 3 AM $ 0.164
+2.13%
$ 113.93 million $ 11.83 million
Jun 26, 2 AM $ 0.16
-1.79%
$ 111.54 million $ 11.92 million
Jun 26, 1 AM $ 0.163
-2.24%
$ 113.56 million $ 11.56 million
Jun 26, 12 AM $ 0.167
+1.42%
$ 116.17 million $ 11.95 million
Jun 25, 11 PM $ 0.165
-0.09%
$ 114.54 million $ 12.68 million
Jun 25, 10 PM $ 0.165
-1.02%
$ 114.65 million $ 12.43 million
Jun 25, 9 PM $ 0.167
+1.81%
$ 115.83 million $ 12.43 million
Jun 25, 8 PM $ 0.164
+0.59%
$ 113.78 million $ 12.36 million
Jun 25, 7 PM $ 0.163
-1.99%
$ 113.12 million $ 12.48 million
Jun 25, 6 PM $ 0.166
-0.73%
$ 115.41 million $ 12.52 million
Jun 25, 5 PM $ 0.167
+0.87%
$ 116.26 million $ 12.69 million
Jun 25, 4 PM $ 0.166
-1.95%
$ 115.26 million $ 13.32 million
Jun 25, 3 PM $ 0.169
-0.47%
$ 117.55 million $ 13.56 million
Jun 25, 2 PM $ 0.17
+2.68%
$ 118.13 million $ 13.74 million
Jun 25, 1 PM $ 0.165
-7.82%
$ 114.97 million $ 12.64 million
Jun 25, 12 PM $ 0.179
+0.48%
$ 124.73 million $ 12.33 million
Jun 25, 11 AM $ 0.179
-0.09%
$ 124.14 million $ 12.32 million
Jun 25, 10 AM $ 0.179
+0.26%
$ 124.24 million $ 12.35 million
Jun 25, 9 AM $ 0.178
+0.17%
$ 123.94 million $ 12.39 million
Jun 25, 8 AM $ 0.178
+0.20%
$ 123.73 million $ 12.57 million
Jun 25, 7 AM $ 0.178
-1.43%
$ 123.61 million $ 12.5 million
Jun 25, 6 AM $ 0.18
-1.89%
$ 125.4 million $ 12.45 million
Jun 25, 5 AM $ 0.184
-1.57%
$ 127.81 million $ 12.23 million
Jun 25, 4 AM $ 0.187
+0.84%
$ 129.85 million $ 12.07 million
Jun 25, 3 AM $ 0.185
+1.67%
$ 128.77 million $ 11.67 million
Jun 25, 2 AM $ 0.182
+0.16%
$ 126.65 million $ 11.34 million
Jun 25, 1 AM $ 0.182
+1.20%
$ 126.46 million $ 11.08 million
Jun 25, 12 AM $ 0.18
+2.40%
$ 124.94 million $ 10.79 million
Jun 24, 11 PM $ 0.176
+1.38%
$ 122.02 million $ 9.84 million
Jun 24, 10 PM $ 0.173
+0.50%
$ 120.35 million $ 9.73 million
Jun 24, 9 PM $ 0.172
-0.58%
$ 119.75 million $ 9.93 million
Jun 24, 8 PM $ 0.173
-0.34%
$ 120.45 million $ 10.22 million