OpenLedger Historical Data

OPEN Page 41
Download
Date Close Price change Market cap Trading volume
May 19, 6 AM $ 0.207
+0.31%
$ 141.76 million $ 44.41 million
May 19, 5 AM $ 0.206
-0.49%
$ 141.33 million $ 44.81 million
May 19, 4 AM $ 0.207
+0.89%
$ 142.02 million $ 46.38 million
May 19, 3 AM $ 0.205
-1.92%
$ 140.78 million $ 46.35 million
May 19, 2 AM $ 0.209
-0.54%
$ 143.52 million $ 46.64 million
May 19, 1 AM $ 0.21
-3.58%
$ 144.28 million $ 48.28 million
May 19, 12 AM $ 0.218
+2.47%
$ 149.63 million $ 50.7 million
May 18, 11 PM $ 0.213
-1.47%
$ 145.98 million $ 51.2 million
May 18, 10 PM $ 0.216
-1.93%
$ 148.29 million $ 53.1 million
May 18, 9 PM $ 0.22
+1.01%
$ 151.21 million $ 54.1 million
May 18, 8 PM $ 0.218
-2.11%
$ 149.67 million $ 54.13 million
May 18, 7 PM $ 0.223
+3.67%
$ 152.9 million $ 55.13 million
May 18, 6 PM $ 0.215
-1.00%
$ 147.49 million $ 55.29 million
May 18, 5 PM $ 0.217
+1.24%
$ 148.98 million $ 54.4 million
May 18, 4 PM $ 0.215
+1.02%
$ 147.15 million $ 53.77 million
May 18, 3 PM $ 0.212
+1.59%
$ 145.7 million $ 52.37 million
May 18, 2 PM $ 0.209
+0.56%
$ 143.48 million $ 53.08 million
May 18, 1 PM $ 0.208
-1.46%
$ 142.7 million $ 53.3 million
May 18, 12 PM $ 0.211
+1.90%
$ 144.82 million $ 52.76 million
May 18, 11 AM $ 0.207
+2.53%
$ 142.24 million $ 49.6 million
May 18, 10 AM $ 0.202
+2.68%
$ 138.73 million $ 47.38 million
May 18, 9 AM $ 0.197
+1.89%
$ 135.01 million $ 46.62 million
May 18, 8 AM $ 0.193
-1.03%
$ 132.5 million $ 47.75 million
May 18, 7 AM $ 0.195
+2.00%
$ 133.92 million $ 50.7 million
May 18, 6 AM $ 0.191
-1.85%
$ 131.27 million $ 50.93 million
May 18, 5 AM $ 0.195
-0.42%
$ 133.75 million $ 50.14 million
May 18, 4 AM $ 0.196
+4.66%
$ 134.32 million $ 47.9 million
May 18, 3 AM $ 0.187
-0.67%
$ 128.34 million $ 46.19 million
May 18, 2 AM $ 0.188
-3.61%
$ 129.17 million $ 45.28 million
May 18, 1 AM $ 0.195
+2.95%
$ 133.99 million $ 43.88 million
May 18, 12 AM $ 0.19
+2.99%
$ 130.14 million $ 40.62 million
May 17, 11 PM $ 0.184
-3.71%
$ 126.37 million $ 38.01 million
May 17, 10 PM $ 0.191
+0.00%
$ 131.23 million $ 36.33 million
May 17, 9 PM $ 0.191
+0.63%
$ 131.23 million $ 35.01 million
May 17, 8 PM $ 0.19
-2.52%
$ 130.32 million $ 33.79 million
May 17, 7 PM $ 0.195
+2.74%
$ 133.64 million $ 31.85 million
May 17, 6 PM $ 0.19
+1.23%
$ 130.07 million $ 28.74 million
May 17, 5 PM $ 0.187
+0.34%
$ 128.49 million $ 27.97 million
May 17, 4 PM $ 0.187
+0.57%
$ 128.05 million $ 26.43 million
May 17, 3 PM $ 0.186
-1.13%
$ 127.3 million $ 25.83 million
May 17, 2 PM $ 0.188
+0.82%
$ 128.7 million $ 26.88 million
May 17, 1 PM $ 0.186
+2.38%
$ 127.65 million $ 25.14 million
May 17, 12 PM $ 0.182
-0.05%
$ 124.68 million $ 22.84 million
May 17, 11 AM $ 0.182
+1.43%
$ 124.74 million $ 20.82 million
May 17, 10 AM $ 0.179
-0.73%
$ 123.04 million $ 19.84 million
May 17, 9 AM $ 0.181
+0.54%
$ 123.99 million $ 17.81 million
May 17, 8 AM $ 0.18
+2.92%
$ 123.3 million $ 15.85 million
May 17, 7 AM $ 0.175
+6.48%
$ 119.8 million $ 11.45 million
May 17, 6 AM $ 0.164
+0.60%
$ 112.51 million $ 9.97 million
May 17, 5 AM $ 0.163
+0.33%
$ 111.84 million $ 10.1 million