OpenLedger Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
2:37 PM $ 0.21
-0.02%
$ 64.99 million $ 6.64 million
2:36 PM $ 0.21
+0.02%
$ 64.99 million $ 6.64 million
2:35 PM $ 0.21
-0.02%
$ 64.99 million $ 6.65 million
2:34 PM $ 0.21
-0.01%
$ 65.03 million $ 6.65 million
2:33 PM $ 0.21
-0.05%
$ 65.03 million $ 6.65 million
2:32 PM $ 0.21
-0.03%
$ 65.03 million $ 6.65 million
2:31 PM $ 0.21
-0.06%
$ 65.03 million $ 6.66 million
2:30 PM $ 0.21
+0.00%
$ 65.03 million $ 6.66 million
2:29 PM $ 0.21
+0.00%
$ 65.13 million $ 6.66 million
2:28 PM $ 0.21
+0.01%
$ 65.13 million $ 6.66 million
2:27 PM $ 0.21
-0.03%
$ 65.13 million $ 6.67 million
2:26 PM $ 0.21
+0.00%
$ 65.13 million $ 6.68 million
2:25 PM $ 0.21
+0.00%
$ 65.13 million $ 6.69 million
2:24 PM $ 0.21
+0.01%
$ 65.14 million $ 6.69 million
2:23 PM $ 0.21
+0.10%
$ 65.14 million $ 6.69 million
2:22 PM $ 0.21
+0.01%
$ 65.14 million $ 6.69 million
2:21 PM $ 0.21
+0.00%
$ 65.14 million $ 6.7 million
2:20 PM $ 0.21
+0.02%
$ 65.14 million $ 6.71 million
2:19 PM $ 0.21
+0.00%
$ 65.05 million $ 6.72 million
2:18 PM $ 0.21
-0.04%
$ 65.05 million $ 6.72 million
2:17 PM $ 0.21
+0.00%
$ 65.05 million $ 6.72 million
2:16 PM $ 0.21
+0.02%
$ 65.05 million $ 6.72 million
2:15 PM $ 0.21
-0.05%
$ 65.05 million $ 6.72 million
2:14 PM $ 0.21
-0.02%
$ 65.09 million $ 6.72 million
2:13 PM $ 0.21
+0.09%
$ 65.09 million $ 6.72 million
2:12 PM $ 0.21
-0.03%
$ 65.09 million $ 6.73 million
2:11 PM $ 0.21
+0.05%
$ 65.09 million $ 6.74 million
2:10 PM $ 0.21
+0.04%
$ 65.09 million $ 6.74 million
2:09 PM $ 0.21
-0.01%
$ 65.01 million $ 6.75 million
2:08 PM $ 0.21
-0.29%
$ 65.01 million $ 6.76 million
2:07 PM $ 0.211
-0.12%
$ 65.01 million $ 6.76 million
2:06 PM $ 0.211
-0.07%
$ 65.01 million $ 6.79 million
2:05 PM $ 0.211
-0.09%
$ 65.01 million $ 6.8 million
2:04 PM $ 0.211
-0.01%
$ 65.39 million $ 6.81 million
2:03 PM $ 0.211
+0.02%
$ 65.39 million $ 6.82 million
2:02 PM $ 0.211
+0.08%
$ 65.39 million $ 6.82 million
2:01 PM $ 0.211
+0.05%
$ 65.39 million $ 6.83 million
2:00 PM $ 0.211
-0.03%
$ 65.39 million $ 6.82 million
1:59 PM $ 0.211
+0.00%
$ 65.31 million $ 6.83 million
1:58 PM $ 0.211
-0.03%
$ 65.31 million $ 6.83 million
1:57 PM $ 0.211
-0.02%
$ 65.31 million $ 6.84 million
1:56 PM $ 0.211
-0.01%
$ 65.31 million $ 6.85 million
1:55 PM $ 0.211
+0.00%
$ 65.31 million $ 6.86 million
1:54 PM $ 0.211
+0.00%
$ 65.35 million $ 6.86 million
1:53 PM $ 0.211
-0.05%
$ 65.35 million $ 6.87 million
1:52 PM $ 0.211
-0.04%
$ 65.35 million $ 6.87 million
1:51 PM $ 0.211
-0.02%
$ 65.35 million $ 6.87 million
1:50 PM $ 0.211
-0.03%
$ 65.35 million $ 6.87 million
1:49 PM $ 0.211
+0.00%
$ 65.45 million $ 6.87 million
1:48 PM $ 0.211
-0.01%
$ 65.45 million $ 6.87 million