OpenLedger Historical Data

OPEN Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 6 PM $ 0.203
-0.45%
$ 140.8 million $ 10.49 million
Jun 22, 5 PM $ 0.203
+0.75%
$ 141.44 million $ 10.45 million
Jun 22, 4 PM $ 0.202
+0.57%
$ 140.38 million $ 10.52 million
Jun 22, 3 PM $ 0.201
-3.66%
$ 139.63 million $ 10.32 million
Jun 22, 2 PM $ 0.209
-1.33%
$ 144.95 million $ 9.8 million
Jun 22, 1 PM $ 0.211
-2.84%
$ 146.9 million $ 9.44 million
Jun 22, 12 PM $ 0.217
-0.21%
$ 151.19 million $ 8.91 million
Jun 22, 11 AM $ 0.218
+0.17%
$ 151.53 million $ 8.97 million
Jun 22, 10 AM $ 0.218
+0.19%
$ 151.26 million $ 8.28 million
Jun 22, 9 AM $ 0.217
-0.69%
$ 150.97 million $ 8.05 million
Jun 22, 8 AM $ 0.219
+0.42%
$ 152.02 million $ 7.81 million
Jun 22, 7 AM $ 0.218
-3.29%
$ 151.72 million $ 8.58 million
Jun 22, 6 AM $ 0.226
-0.47%
$ 156.9 million $ 8.4 million
Jun 22, 5 AM $ 0.227
-0.28%
$ 157.64 million $ 8.49 million
Jun 22, 4 AM $ 0.227
+0.99%
$ 158.09 million $ 8.65 million
Jun 22, 3 AM $ 0.225
-2.12%
$ 156.54 million $ 9 million
Jun 22, 2 AM $ 0.23
+1.47%
$ 159.93 million $ 8.78 million
Jun 22, 1 AM $ 0.227
+0.77%
$ 157.62 million $ 8.49 million
Jun 22, 12 AM $ 0.225
+2.64%
$ 156.41 million $ 8.32 million
Jun 21, 11 PM $ 0.219
+0.01%
$ 152.39 million $ 7.99 million
Jun 21, 10 PM $ 0.219
-0.11%
$ 152.38 million $ 7.98 million
Jun 21, 9 PM $ 0.219
+0.12%
$ 152.55 million $ 8.01 million
Jun 21, 8 PM $ 0.219
-0.74%
$ 152.36 million $ 7.98 million
Jun 21, 7 PM $ 0.221
-0.02%
$ 153.5 million $ 7.95 million
Jun 21, 6 PM $ 0.221
-0.02%
$ 153.53 million $ 8.03 million
Jun 21, 5 PM $ 0.221
+1.54%
$ 153.55 million $ 8.14 million
Jun 21, 4 PM $ 0.218
+0.01%
$ 151.23 million $ 8.07 million
Jun 21, 3 PM $ 0.218
+0.05%
$ 151.21 million $ 8.14 million
Jun 21, 2 PM $ 0.217
-0.06%
$ 151.13 million $ 8.48 million
Jun 21, 1 PM $ 0.218
-0.26%
$ 151.21 million $ 8.56 million
Jun 21, 12 PM $ 0.218
+0.91%
$ 151.61 million $ 8.99 million
Jun 21, 11 AM $ 0.216
-0.93%
$ 150.24 million $ 8.99 million
Jun 21, 10 AM $ 0.218
+0.29%
$ 151.64 million $ 9.01 million
Jun 21, 9 AM $ 0.218
+1.27%
$ 151.2 million $ 9.05 million
Jun 21, 8 AM $ 0.215
-4.15%
$ 149.31 million $ 9.3 million
Jun 21, 7 AM $ 0.224
+0.23%
$ 155.77 million $ 8.77 million
Jun 21, 6 AM $ 0.224
+0.26%
$ 155.41 million $ 8.98 million
Jun 21, 5 AM $ 0.223
-0.10%
$ 155 million $ 9.22 million
Jun 21, 4 AM $ 0.223
+0.11%
$ 155.16 million $ 9.32 million
Jun 21, 3 AM $ 0.223
-0.09%
$ 155 million $ 10.15 million
Jun 21, 2 AM $ 0.223
+0.31%
$ 155.14 million $ 10.24 million
Jun 21, 1 AM $ 0.223
+0.26%
$ 154.68 million $ 10.49 million
Jun 21, 12 AM $ 0.222
-0.65%
$ 154.28 million $ 10.7 million
Jun 20, 11 PM $ 0.223
-0.68%
$ 155.32 million $ 10.87 million
Jun 20, 10 PM $ 0.225
+0.68%
$ 156.38 million $ 10.65 million
Jun 20, 9 PM $ 0.223
+0.25%
$ 155.33 million $ 10.62 million
Jun 20, 8 PM $ 0.223
+0.66%
$ 154.94 million $ 10.57 million
Jun 20, 7 PM $ 0.221
-0.58%
$ 153.93 million $ 10.59 million