OpenLedger Historical Data

OPEN Page 42
Download
Date Close Price change Market cap Trading volume
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
May 17, 4 AM $ 0.163
+0.65%
$ 111.47 million $ 10.04 million
May 17, 3 AM $ 0.162
-0.45%
$ 110.75 million $ 9.96 million
May 17, 2 AM $ 0.162
-1.06%
$ 111.28 million $ 9.91 million
May 17, 1 AM $ 0.164
+0.50%
$ 112.47 million $ 9.71 million
May 17, 12 AM $ 0.163
+3.08%
$ 111.91 million $ 9.21 million
May 16, 11 PM $ 0.158
-1.49%
$ 108.57 million $ 8.5 million
May 16, 10 PM $ 0.161
-0.44%
$ 110.21 million $ 8.19 million
May 16, 9 PM $ 0.161
-0.19%
$ 110.7 million $ 8.15 million
May 16, 8 PM $ 0.162
+0.00%
$ 110.92 million $ 8.19 million
May 16, 7 PM $ 0.162
+0.04%
$ 110.92 million $ 8.28 million
May 16, 6 PM $ 0.162
-0.15%
$ 110.88 million $ 8.24 million
May 16, 5 PM $ 0.162
+0.09%
$ 111.05 million $ 8.28 million
May 16, 4 PM $ 0.162
+0.18%
$ 110.96 million $ 8.26 million
May 16, 3 PM $ 0.162
+1.20%
$ 110.76 million $ 8.19 million
May 16, 2 PM $ 0.16
-0.94%
$ 109.44 million $ 8.11 million
May 16, 1 PM $ 0.161
-0.36%
$ 110.48 million $ 8.21 million
May 16, 12 PM $ 0.162
-0.79%
$ 110.88 million $ 8.58 million
May 16, 11 AM $ 0.163
-0.99%
$ 111.76 million $ 8.56 million
May 16, 10 AM $ 0.165
-1.20%
$ 112.87 million $ 8.58 million
May 16, 9 AM $ 0.167
-1.65%
$ 114.25 million $ 8.37 million
May 16, 8 AM $ 0.169
-0.12%
$ 116.18 million $ 7.85 million
May 16, 7 AM $ 0.17
-3.81%
$ 116.31 million $ 7.85 million
May 16, 6 AM $ 0.176
-1.63%
$ 120.94 million $ 7.62 million
May 16, 5 AM $ 0.179
+0.08%
$ 122.98 million $ 7.58 million
May 16, 4 AM $ 0.179
-0.60%
$ 122.84 million $ 7.66 million
May 16, 3 AM $ 0.18
-1.09%
$ 123.57 million $ 7.61 million
May 16, 2 AM $ 0.182
+1.17%
$ 124.93 million $ 7.55 million
May 16, 1 AM $ 0.18
-0.10%
$ 123.49 million $ 7.57 million
May 16, 12 AM $ 0.18
+0.46%
$ 123.62 million $ 7.67 million
May 15, 11 PM $ 0.179
-0.85%
$ 123.05 million $ 7.71 million
May 15, 10 PM $ 0.181
+1.39%
$ 124.1 million $ 7.64 million
May 15, 9 PM $ 0.178
+0.52%
$ 122.4 million $ 7.55 million
May 15, 8 PM $ 0.178
+0.41%
$ 121.76 million $ 7.54 million
May 15, 7 PM $ 0.177
-0.11%
$ 121.27 million $ 7.46 million
May 15, 6 PM $ 0.177
-0.72%
$ 121.41 million $ 7.5 million
May 15, 5 PM $ 0.178
+1.22%
$ 122.28 million $ 7.44 million
May 15, 4 PM $ 0.176
+0.45%
$ 120.81 million $ 7.62 million
May 15, 3 PM $ 0.175
+0.16%
$ 120.26 million $ 7.58 million
May 15, 2 PM $ 0.175
-0.36%
$ 120.07 million $ 7.64 million
May 15, 1 PM $ 0.176
-4.84%
$ 120.5 million $ 7.16 million
May 15, 12 PM $ 0.185
-0.03%
$ 126.63 million $ 6.66 million
May 15, 11 AM $ 0.185
-0.90%
$ 126.67 million $ 6.55 million
May 15, 10 AM $ 0.186
+0.94%
$ 127.82 million $ 6.5 million
May 15, 9 AM $ 0.185
-0.80%
$ 126.63 million $ 6.52 million
May 15, 8 AM $ 0.186
+1.25%
$ 127.64 million $ 6.48 million
May 15, 7 AM $ 0.184
+1.26%
$ 126.06 million $ 6.39 million
May 15, 6 AM $ 0.182
+0.25%
$ 124.5 million $ 6.26 million
May 15, 5 AM $ 0.181
-1.11%
$ 124.19 million $ 6.31 million