OpenLedger Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Aug 1, 11 AM $ 0.18
+0.75%
$ 126.59 million $ 5.04 million
Aug 1, 10 AM $ 0.178
+0.57%
$ 125.64 million $ 5.11 million
Aug 1, 9 AM $ 0.177
+0.27%
$ 124.94 million $ 5.21 million
Aug 1, 8 AM $ 0.177
-0.48%
$ 124.6 million $ 5.26 million
Aug 1, 7 AM $ 0.178
+1.11%
$ 125.21 million $ 5.34 million
Aug 1, 6 AM $ 0.176
-1.59%
$ 123.83 million $ 5.45 million
Aug 1, 5 AM $ 0.179
+0.67%
$ 125.83 million $ 5.38 million
Aug 1, 4 AM $ 0.177
-0.32%
$ 125 million $ 5.48 million
Aug 1, 3 AM $ 0.178
+1.04%
$ 125.4 million $ 5.65 million
Aug 1, 2 AM $ 0.176
+0.21%
$ 124.11 million $ 5.69 million
Aug 1, 1 AM $ 0.176
+0.53%
$ 123.85 million $ 5.77 million
Aug 1, 12 AM $ 0.175
+0.99%
$ 123.2 million $ 5.82 million
Jul 31, 11 PM $ 0.173
-0.49%
$ 121.99 million $ 5.88 million
Jul 31, 10 PM $ 0.174
+1.00%
$ 122.6 million $ 5.96 million
Jul 31, 9 PM $ 0.172
-1.12%
$ 121.38 million $ 5.92 million
Jul 31, 8 PM $ 0.174
+0.01%
$ 122.76 million $ 5.95 million
Jul 31, 7 PM $ 0.174
+0.06%
$ 122.74 million $ 6.08 million
Jul 31, 6 PM $ 0.174
-1.28%
$ 122.66 million $ 6.13 million
Jul 31, 5 PM $ 0.176
-0.25%
$ 124.26 million $ 6.15 million
Jul 31, 4 PM $ 0.177
+1.01%
$ 124.57 million $ 6.27 million
Jul 31, 3 PM $ 0.175
-1.06%
$ 123.33 million $ 6.41 million
Jul 31, 2 PM $ 0.177
-0.66%
$ 124.64 million $ 6.55 million
Jul 31, 1 PM $ 0.178
-0.81%
$ 125.48 million $ 6.59 million
Jul 31, 12 PM $ 0.18
+0.63%
$ 126.5 million $ 6.61 million
Jul 31, 11 AM $ 0.178
-1.29%
$ 125.71 million $ 6.63 million
Jul 31, 10 AM $ 0.181
+1.68%
$ 127.36 million $ 6.69 million
Jul 31, 9 AM $ 0.178
-0.40%
$ 125.25 million $ 6.76 million
Jul 31, 8 AM $ 0.178
-1.15%
$ 125.76 million $ 6.84 million
Jul 31, 7 AM $ 0.181
+1.61%
$ 127.23 million $ 6.84 million
Jul 31, 6 AM $ 0.178
-0.55%
$ 125.21 million $ 6.82 million
Jul 31, 5 AM $ 0.179
-0.87%
$ 125.91 million $ 6.89 million
Jul 31, 4 AM $ 0.18
-0.60%
$ 127.02 million $ 7.07 million
Jul 31, 3 AM $ 0.181
+0.93%
$ 127.78 million $ 7.04 million
Jul 31, 2 AM $ 0.18
+1.61%
$ 126.59 million $ 7.19 million
Jul 31, 1 AM $ 0.177
-1.38%
$ 124.58 million $ 7.6 million
Jul 31, 12 AM $ 0.179
+0.32%
$ 126.33 million $ 7.76 million
Jul 30, 11 PM $ 0.179
+1.99%
$ 125.93 million $ 8.06 million
Jul 30, 10 PM $ 0.175
-0.21%
$ 123.47 million $ 8.15 million
Jul 30, 9 PM $ 0.176
-0.68%
$ 123.73 million $ 8.38 million
Jul 30, 8 PM $ 0.177
-1.84%
$ 124.57 million $ 8.63 million
Jul 30, 7 PM $ 0.18
-0.33%
$ 126.9 million $ 8.75 million
Jul 30, 6 PM $ 0.181
+0.25%
$ 127.32 million $ 8.83 million
Jul 30, 5 PM $ 0.18
-0.54%
$ 127.01 million $ 9.14 million
Jul 30, 4 PM $ 0.181
+0.06%
$ 127.69 million $ 9.3 million
Jul 30, 3 PM $ 0.181
+0.89%
$ 127.62 million $ 9.73 million
Jul 30, 2 PM $ 0.18
-0.21%
$ 126.49 million $ 10.79 million
Jul 30, 1 PM $ 0.18
+0.22%
$ 126.76 million $ 11.81 million
Jul 30, 12 PM $ 0.18
-0.63%
$ 126.48 million $ 13.57 million
Jul 30, 11 AM $ 0.181
+0.00%
$ 127.29 million $ 14.55 million
Jul 30, 10 AM $ 0.181
+0.95%
$ 127.29 million $ 14.92 million