OpenLedger Historical Data

OPEN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 24, 8 PM $ 0.173
-0.34%
$ 120.45 million $ 10.22 million
Jun 24, 7 PM $ 0.174
+1.11%
$ 120.86 million $ 10.05 million
Jun 24, 6 PM $ 0.172
+2.62%
$ 119.53 million $ 9.95 million
Jun 24, 5 PM $ 0.168
-0.51%
$ 116.47 million $ 9.79 million
Jun 24, 4 PM $ 0.168
-0.85%
$ 117.08 million $ 9.24 million
Jun 24, 3 PM $ 0.17
-1.73%
$ 118.06 million $ 8.94 million
Jun 24, 2 PM $ 0.173
+0.84%
$ 120.14 million $ 8.91 million
Jun 24, 1 PM $ 0.171
-1.15%
$ 119.15 million $ 9.26 million
Jun 24, 12 PM $ 0.173
-0.02%
$ 120.53 million $ 9.49 million
Jun 24, 11 AM $ 0.173
-0.14%
$ 120.56 million $ 9.66 million
Jun 24, 10 AM $ 0.174
+0.10%
$ 120.73 million $ 9.85 million
Jun 24, 9 AM $ 0.173
-1.89%
$ 120.61 million $ 9.97 million
Jun 24, 8 AM $ 0.177
+0.29%
$ 122.94 million $ 9.97 million
Jun 24, 7 AM $ 0.176
-0.41%
$ 122.58 million $ 11.53 million
Jun 24, 6 AM $ 0.177
-0.67%
$ 123.09 million $ 12.65 million
Jun 24, 5 AM $ 0.178
-0.85%
$ 123.92 million $ 13.03 million
Jun 24, 4 AM $ 0.18
+1.25%
$ 124.97 million $ 13.02 million
Jun 24, 3 AM $ 0.178
-0.81%
$ 123.43 million $ 12.88 million
Jun 24, 2 AM $ 0.179
-0.02%
$ 124.44 million $ 12.89 million
Jun 24, 1 AM $ 0.179
-0.52%
$ 124.47 million $ 13.44 million
Jun 24, 12 AM $ 0.18
-0.32%
$ 125.13 million $ 13.89 million
Jun 23, 11 PM $ 0.181
-0.06%
$ 125.52 million $ 13.97 million
Jun 23, 10 PM $ 0.181
-1.06%
$ 125.62 million $ 13.91 million
Jun 23, 9 PM $ 0.183
+0.21%
$ 126.98 million $ 13.71 million
Jun 23, 8 PM $ 0.182
-1.06%
$ 126.69 million $ 13.59 million
Jun 23, 7 PM $ 0.184
+2.10%
$ 128.05 million $ 13.36 million
Jun 23, 6 PM $ 0.18
+0.39%
$ 125.41 million $ 13.25 million
Jun 23, 5 PM $ 0.18
-1.27%
$ 124.92 million $ 13.25 million
Jun 23, 4 PM $ 0.182
-0.03%
$ 126.53 million $ 13.22 million
Jun 23, 3 PM $ 0.182
-0.03%
$ 126.56 million $ 13.28 million
Jun 23, 2 PM $ 0.182
-0.12%
$ 126.61 million $ 13.98 million
Jun 23, 1 PM $ 0.182
+0.75%
$ 126.76 million $ 13.77 million
Jun 23, 12 PM $ 0.181
-0.83%
$ 125.81 million $ 13.82 million
Jun 23, 11 AM $ 0.182
+0.58%
$ 126.86 million $ 13.55 million
Jun 23, 10 AM $ 0.181
-0.99%
$ 126.12 million $ 13.95 million
Jun 23, 9 AM $ 0.183
-0.38%
$ 127.38 million $ 14.05 million
Jun 23, 8 AM $ 0.184
-2.22%
$ 127.85 million $ 14.28 million
Jun 23, 7 AM $ 0.188
-4.83%
$ 130.75 million $ 12.81 million
Jun 23, 6 AM $ 0.198
+0.11%
$ 137.43 million $ 11.98 million
Jun 23, 5 AM $ 0.197
-0.11%
$ 137.28 million $ 11.59 million
Jun 23, 4 AM $ 0.198
+0.18%
$ 137.43 million $ 11.39 million
Jun 23, 3 AM $ 0.197
+1.96%
$ 137.19 million $ 11.37 million
Jun 23, 2 AM $ 0.194
-2.60%
$ 134.55 million $ 11.4 million
Jun 23, 1 AM $ 0.199
-2.15%
$ 138.15 million $ 11.04 million
Jun 23, 12 AM $ 0.203
-0.92%
$ 141.18 million $ 10.39 million
Jun 22, 11 PM $ 0.205
+0.13%
$ 142.48 million $ 10.72 million
Jun 22, 10 PM $ 0.205
+0.51%
$ 142.29 million $ 10.75 million
Jun 22, 9 PM $ 0.204
-0.32%
$ 141.57 million $ 10.67 million
Jun 22, 8 PM $ 0.204
+1.75%
$ 142.03 million $ 10.69 million
Jun 22, 7 PM $ 0.201
-0.87%
$ 139.58 million $ 10.58 million