OpenLedger Historical Data

OPEN Page 26
Download
Date Close Price change Market cap Trading volume
Jun 18, 7 PM $ 0.22
+1.23%
$ 152.64 million $ 12.27 million
Jun 18, 6 PM $ 0.217
+0.12%
$ 150.78 million $ 12.71 million
Jun 18, 5 PM $ 0.217
-1.05%
$ 150.6 million $ 13.07 million
Jun 18, 4 PM $ 0.219
+3.71%
$ 152.26 million $ 13.07 million
Jun 18, 3 PM $ 0.211
-3.46%
$ 146.81 million $ 12.68 million
Jun 18, 2 PM $ 0.219
-1.03%
$ 152.11 million $ 13.03 million
Jun 18, 1 PM $ 0.221
-0.71%
$ 153.68 million $ 12.97 million
Jun 18, 12 PM $ 0.223
-0.08%
$ 154.78 million $ 12.93 million
Jun 18, 11 AM $ 0.223
-0.86%
$ 154.91 million $ 12.99 million
Jun 18, 10 AM $ 0.225
-0.83%
$ 156.25 million $ 12.93 million
Jun 18, 9 AM $ 0.227
-3.92%
$ 157.56 million $ 13.65 million
Jun 18, 8 AM $ 0.236
+0.64%
$ 163.99 million $ 13.72 million
Jun 18, 7 AM $ 0.234
+0.44%
$ 162.95 million $ 14.37 million
Jun 18, 6 AM $ 0.233
+0.95%
$ 162.25 million $ 13.7 million
Jun 18, 5 AM $ 0.231
+1.34%
$ 160.71 million $ 13.89 million
Jun 18, 4 AM $ 0.228
-3.19%
$ 158.6 million $ 13.8 million
Jun 18, 3 AM $ 0.236
+2.28%
$ 163.83 million $ 13.82 million
Jun 18, 2 AM $ 0.23
-0.07%
$ 160.17 million $ 13.93 million
Jun 18, 1 AM $ 0.231
+0.23%
$ 160.28 million $ 14 million
Jun 18, 12 AM $ 0.23
+0.36%
$ 159.91 million $ 15.48 million
Jun 17, 11 PM $ 0.229
-0.07%
$ 159.33 million $ 16.31 million
Jun 17, 10 PM $ 0.229
-0.41%
$ 159.45 million $ 16.23 million
Jun 17, 9 PM $ 0.23
-0.54%
$ 160.11 million $ 15.98 million
Jun 17, 8 PM $ 0.232
+1.31%
$ 160.97 million $ 15.95 million
Jun 17, 7 PM $ 0.229
-2.04%
$ 158.89 million $ 15.8 million
Jun 17, 6 PM $ 0.233
-2.84%
$ 162.2 million $ 15.44 million
Jun 17, 5 PM $ 0.24
-0.56%
$ 166.94 million $ 15.43 million
Jun 17, 4 PM $ 0.241
+0.17%
$ 167.87 million $ 15.24 million
Jun 17, 3 PM $ 0.241
+1.67%
$ 167.58 million $ 15.36 million
Jun 17, 2 PM $ 0.237
-1.00%
$ 164.83 million $ 15.42 million
Jun 17, 1 PM $ 0.24
-0.79%
$ 166.5 million $ 16.01 million
Jun 17, 12 PM $ 0.241
+0.64%
$ 167.81 million $ 16.35 million
Jun 17, 11 AM $ 0.24
-0.41%
$ 166.74 million $ 16.45 million
Jun 17, 10 AM $ 0.241
+0.44%
$ 167.43 million $ 16.72 million
Jun 17, 9 AM $ 0.24
-1.89%
$ 166.7 million $ 15.82 million
Jun 17, 8 AM $ 0.244
-3.33%
$ 169.91 million $ 16 million
Jun 17, 7 AM $ 0.253
-0.12%
$ 175.77 million $ 15.58 million
Jun 17, 6 AM $ 0.253
-0.87%
$ 175.98 million $ 15.73 million
Jun 17, 5 AM $ 0.255
+0.51%
$ 177.53 million $ 15.53 million
Jun 17, 4 AM $ 0.254
-0.03%
$ 176.62 million $ 15.43 million
Jun 17, 3 AM $ 0.254
-2.25%
$ 176.68 million $ 15.15 million
Jun 17, 2 AM $ 0.26
-1.42%
$ 180.74 million $ 15.14 million
Jun 17, 1 AM $ 0.264
+2.02%
$ 183.35 million $ 14.74 million
Jun 17, 12 AM $ 0.259
+6.04%
$ 179.72 million $ 13.27 million
Jun 16, 11 PM $ 0.244
-0.16%
$ 169.48 million $ 12.25 million
Jun 16, 10 PM $ 0.244
-0.34%
$ 169.75 million $ 12.34 million
Jun 16, 9 PM $ 0.245
-0.08%
$ 170.32 million $ 12.57 million
Jun 16, 8 PM $ 0.245
+0.41%
$ 170.46 million $ 12.84 million
Jun 16, 7 PM $ 0.244
-1.32%
$ 169.76 million $ 12.96 million
Jun 16, 6 PM $ 0.247
+1.01%
$ 172.03 million $ 13.09 million