OpenLedger Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Aug 3, 12 PM $ 0.184
+1.10%
$ 129.69 million $ 5.58 million
Aug 3, 11 AM $ 0.182
+0.11%
$ 128.28 million $ 5.47 million
Aug 3, 10 AM $ 0.182
-0.55%
$ 128.15 million $ 5.36 million
Aug 3, 9 AM $ 0.183
+0.03%
$ 128.86 million $ 5.32 million
Aug 3, 8 AM $ 0.183
-0.52%
$ 128.82 million $ 5.3 million
Aug 3, 7 AM $ 0.184
+0.35%
$ 129.49 million $ 5.03 million
Aug 3, 6 AM $ 0.183
+1.16%
$ 129.04 million $ 4.76 million
Aug 3, 5 AM $ 0.181
-0.61%
$ 127.55 million $ 4.68 million
Aug 3, 4 AM $ 0.182
+0.32%
$ 128.33 million $ 4.61 million
Aug 3, 3 AM $ 0.182
+0.13%
$ 127.93 million $ 4.51 million
Aug 3, 2 AM $ 0.181
+1.32%
$ 127.75 million $ 4.37 million
Aug 3, 1 AM $ 0.179
-0.71%
$ 126.09 million $ 4.25 million
Aug 3, 12 AM $ 0.18
-0.03%
$ 126.99 million $ 4.34 million
Aug 2, 11 PM $ 0.18
+0.65%
$ 127.04 million $ 4.32 million
Aug 2, 10 PM $ 0.179
-0.08%
$ 126.21 million $ 4.31 million
Aug 2, 9 PM $ 0.179
+0.60%
$ 126.32 million $ 4.25 million
Aug 2, 8 PM $ 0.178
-0.14%
$ 125.56 million $ 4.25 million
Aug 2, 7 PM $ 0.178
+1.86%
$ 125.73 million $ 4.2 million
Aug 2, 6 PM $ 0.175
-0.20%
$ 123.44 million $ 4.1 million
Aug 2, 5 PM $ 0.176
-0.20%
$ 123.69 million $ 4.23 million
Aug 2, 4 PM $ 0.176
+0.53%
$ 123.94 million $ 4.25 million
Aug 2, 3 PM $ 0.175
-0.29%
$ 123.28 million $ 4.28 million
Aug 2, 2 PM $ 0.175
-0.20%
$ 123.64 million $ 4.38 million
Aug 2, 1 PM $ 0.176
+0.40%
$ 123.89 million $ 4.49 million
Aug 2, 12 PM $ 0.175
-0.16%
$ 123.39 million $ 4.48 million
Aug 2, 11 AM $ 0.175
-0.01%
$ 123.59 million $ 4.51 million
Aug 2, 10 AM $ 0.175
-1.31%
$ 123.61 million $ 4.61 million
Aug 2, 9 AM $ 0.178
+0.70%
$ 125.25 million $ 4.65 million
Aug 2, 8 AM $ 0.177
-0.98%
$ 124.39 million $ 4.63 million
Aug 2, 7 AM $ 0.178
-1.19%
$ 125.61 million $ 4.58 million
Aug 2, 6 AM $ 0.18
+0.38%
$ 127.13 million $ 4.62 million
Aug 2, 5 AM $ 0.18
-0.18%
$ 126.65 million $ 4.74 million
Aug 2, 4 AM $ 0.18
+0.49%
$ 126.88 million $ 4.78 million
Aug 2, 3 AM $ 0.179
-0.25%
$ 126.26 million $ 4.74 million
Aug 2, 2 AM $ 0.18
-0.55%
$ 126.57 million $ 4.8 million
Aug 2, 1 AM $ 0.181
+0.93%
$ 127.27 million $ 4.86 million
Aug 2, 12 AM $ 0.179
-0.16%
$ 126.1 million $ 4.75 million
Aug 1, 11 PM $ 0.179
+0.42%
$ 126.3 million $ 4.81 million
Aug 1, 10 PM $ 0.179
+0.60%
$ 125.77 million $ 4.82 million
Aug 1, 9 PM $ 0.177
-0.25%
$ 125.01 million $ 4.86 million
Aug 1, 8 PM $ 0.178
-0.44%
$ 125.33 million $ 4.91 million
Aug 1, 7 PM $ 0.179
-0.20%
$ 125.89 million $ 4.94 million
Aug 1, 6 PM $ 0.179
-0.53%
$ 126.14 million $ 4.88 million
Aug 1, 5 PM $ 0.18
-0.16%
$ 126.81 million $ 4.8 million
Aug 1, 4 PM $ 0.18
+0.54%
$ 127.02 million $ 4.78 million
Aug 1, 3 PM $ 0.179
-0.13%
$ 126.33 million $ 4.77 million
Aug 1, 2 PM $ 0.18
-0.19%
$ 126.5 million $ 4.85 million
Aug 1, 1 PM $ 0.18
+0.07%
$ 126.74 million $ 4.87 million
Aug 1, 12 PM $ 0.18
+0.05%
$ 126.66 million $ 4.92 million
Aug 1, 11 AM $ 0.18
+0.75%
$ 126.59 million $ 5.04 million