OpenLedger Historical Data

OPEN Page 25
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 6 PM $ 0.223
-0.46%
$ 154.83 million $ 10.63 million
Jun 20, 5 PM $ 0.224
-1.28%
$ 155.54 million $ 10.63 million
Jun 20, 4 PM $ 0.227
-0.10%
$ 157.55 million $ 10.99 million
Jun 20, 3 PM $ 0.227
+0.53%
$ 157.71 million $ 11 million
Jun 20, 2 PM $ 0.226
+1.85%
$ 156.89 million $ 11.11 million
Jun 20, 1 PM $ 0.222
-1.50%
$ 154.04 million $ 11.26 million
Jun 20, 12 PM $ 0.225
-1.67%
$ 156.4 million $ 11.22 million
Jun 20, 11 AM $ 0.229
-1.72%
$ 159.05 million $ 11.31 million
Jun 20, 10 AM $ 0.233
-0.34%
$ 161.83 million $ 11.56 million
Jun 20, 9 AM $ 0.234
+0.95%
$ 162.39 million $ 11.45 million
Jun 20, 8 AM $ 0.231
+0.24%
$ 160.86 million $ 11.1 million
Jun 20, 7 AM $ 0.231
-0.16%
$ 160.48 million $ 10.63 million
Jun 20, 6 AM $ 0.231
-0.44%
$ 160.72 million $ 10.55 million
Jun 20, 5 AM $ 0.232
+0.17%
$ 161.44 million $ 10.39 million
Jun 20, 4 AM $ 0.232
+1.40%
$ 161.16 million $ 10.15 million
Jun 20, 3 AM $ 0.229
-1.75%
$ 158.94 million $ 9.23 million
Jun 20, 2 AM $ 0.233
+0.99%
$ 161.77 million $ 9.37 million
Jun 20, 1 AM $ 0.23
+2.79%
$ 160.18 million $ 9.24 million
Jun 20, 12 AM $ 0.224
-0.24%
$ 155.83 million $ 9.06 million
Jun 19, 11 PM $ 0.225
+0.03%
$ 156.2 million $ 9.07 million
Jun 19, 10 PM $ 0.225
-0.15%
$ 156.15 million $ 9.11 million
Jun 19, 9 PM $ 0.225
+0.17%
$ 156.38 million $ 9.16 million
Jun 19, 8 PM $ 0.225
-0.07%
$ 156.11 million $ 9.56 million
Jun 19, 7 PM $ 0.225
+1.00%
$ 156.22 million $ 9.85 million
Jun 19, 6 PM $ 0.223
-2.30%
$ 154.68 million $ 9.88 million
Jun 19, 5 PM $ 0.228
-0.52%
$ 158.32 million $ 9.54 million
Jun 19, 4 PM $ 0.229
-0.87%
$ 159.15 million $ 9.26 million
Jun 19, 3 PM $ 0.231
+0.51%
$ 160.55 million $ 9.54 million
Jun 19, 2 PM $ 0.23
+0.71%
$ 159.74 million $ 9.88 million
Jun 19, 1 PM $ 0.228
+1.73%
$ 158.62 million $ 9.69 million
Jun 19, 12 PM $ 0.224
+0.67%
$ 155.91 million $ 9.54 million
Jun 19, 11 AM $ 0.223
+0.64%
$ 154.96 million $ 9.38 million
Jun 19, 10 AM $ 0.222
-0.04%
$ 154.01 million $ 9.13 million
Jun 19, 9 AM $ 0.222
-0.13%
$ 154.08 million $ 9.42 million
Jun 19, 8 AM $ 0.222
+0.70%
$ 154.28 million $ 9.69 million
Jun 19, 7 AM $ 0.22
-0.54%
$ 153.21 million $ 9.82 million
Jun 19, 6 AM $ 0.222
+2.58%
$ 154.04 million $ 10.27 million
Jun 19, 5 AM $ 0.216
-0.11%
$ 150.17 million $ 10.18 million
Jun 19, 4 AM $ 0.216
-1.43%
$ 150.33 million $ 10.46 million
Jun 19, 3 AM $ 0.219
-1.87%
$ 152.51 million $ 10.26 million
Jun 19, 2 AM $ 0.224
+0.10%
$ 155.41 million $ 12.31 million
Jun 19, 1 AM $ 0.223
+0.77%
$ 155.25 million $ 12.48 million
Jun 19, 12 AM $ 0.222
+1.04%
$ 154.07 million $ 12.48 million
Jun 18, 11 PM $ 0.219
-0.14%
$ 152.46 million $ 12.57 million
Jun 18, 10 PM $ 0.22
+0.15%
$ 152.68 million $ 12.64 million
Jun 18, 9 PM $ 0.219
-0.02%
$ 152.41 million $ 12.75 million
Jun 18, 8 PM $ 0.219
-0.16%
$ 152.44 million $ 12.48 million
Jun 18, 7 PM $ 0.22
+1.23%
$ 152.64 million $ 12.27 million