OpenLedger Historical Data

OPEN Page 43
Download
Date Close Price change Market cap Trading volume
May 15, 5 AM $ 0.181
-1.11%
$ 124.19 million $ 6.31 million
May 15, 4 AM $ 0.183
+0.00%
$ 125.59 million $ 6.33 million
May 15, 3 AM $ 0.183
-0.10%
$ 125.59 million $ 6.48 million
May 15, 2 AM $ 0.183
+1.05%
$ 125.72 million $ 6.8 million
May 15, 1 AM $ 0.181
-0.45%
$ 124.41 million $ 7.2 million
May 15, 12 AM $ 0.182
-0.10%
$ 124.99 million $ 7.35 million
May 14, 11 PM $ 0.182
-0.10%
$ 125.12 million $ 7.53 million
May 14, 10 PM $ 0.183
-0.56%
$ 125.24 million $ 7.88 million
May 14, 9 PM $ 0.184
+0.09%
$ 125.95 million $ 8.06 million
May 14, 8 PM $ 0.183
+0.60%
$ 125.83 million $ 8.43 million
May 14, 7 PM $ 0.182
-0.80%
$ 125.08 million $ 8.54 million
May 14, 6 PM $ 0.184
+0.28%
$ 126.09 million $ 8.8 million
May 14, 5 PM $ 0.183
-0.86%
$ 125.73 million $ 8.97 million
May 14, 4 PM $ 0.185
+0.22%
$ 126.83 million $ 8.79 million
May 14, 3 PM $ 0.185
+0.41%
$ 126.56 million $ 9.08 million
May 14, 2 PM $ 0.184
+0.54%
$ 126.05 million $ 9.5 million
May 14, 1 PM $ 0.183
-0.24%
$ 125.37 million $ 9.75 million
May 14, 12 PM $ 0.183
+1.10%
$ 125.67 million $ 10.26 million
May 14, 11 AM $ 0.181
-0.95%
$ 124.31 million $ 10.46 million
May 14, 10 AM $ 0.183
+0.57%
$ 125.5 million $ 10.5 million
May 14, 9 AM $ 0.182
-0.60%
$ 124.78 million $ 10.58 million
May 14, 8 AM $ 0.183
+0.67%
$ 125.54 million $ 10.58 million
May 14, 7 AM $ 0.182
-0.81%
$ 124.7 million $ 10.54 million
May 14, 6 AM $ 0.183
+0.65%
$ 125.72 million $ 10.55 million
May 14, 5 AM $ 0.182
+0.18%
$ 124.9 million $ 10.48 million
May 14, 4 AM $ 0.182
+0.67%
$ 124.68 million $ 10.48 million
May 14, 3 AM $ 0.181
-1.49%
$ 123.84 million $ 10.37 million
May 14, 2 AM $ 0.183
+0.56%
$ 125.72 million $ 10.27 million
May 14, 1 AM $ 0.182
+0.26%
$ 125.02 million $ 10.06 million
May 14, 12 AM $ 0.182
+3.00%
$ 124.7 million $ 10.09 million
May 13, 11 PM $ 0.177
-1.11%
$ 121.07 million $ 9.94 million
May 13, 10 PM $ 0.179
+1.07%
$ 122.43 million $ 9.7 million
May 13, 9 PM $ 0.177
-1.13%
$ 121.13 million $ 9.54 million
May 13, 8 PM $ 0.179
-0.10%
$ 122.52 million $ 9.24 million
May 13, 7 PM $ 0.179
-1.58%
$ 122.64 million $ 9.3 million
May 13, 6 PM $ 0.182
-0.94%
$ 124.61 million $ 9.17 million
May 13, 5 PM $ 0.183
-0.35%
$ 125.79 million $ 9.4 million
May 13, 4 PM $ 0.184
+1.14%
$ 126.24 million $ 9.76 million
May 13, 3 PM $ 0.182
-2.02%
$ 124.83 million $ 9.68 million
May 13, 2 PM $ 0.186
-0.12%
$ 127.41 million $ 10 million
May 13, 1 PM $ 0.186
-2.78%
$ 127.57 million $ 10.06 million
May 13, 12 PM $ 0.191
-1.14%
$ 131.21 million $ 9.79 million
May 13, 11 AM $ 0.194
-0.70%
$ 132.72 million $ 9.79 million
May 13, 10 AM $ 0.195
-0.59%
$ 133.65 million $ 9.85 million
May 13, 9 AM $ 0.196
-0.23%
$ 134.45 million $ 9.84 million
May 13, 8 AM $ 0.197
+0.22%
$ 134.76 million $ 9.86 million
May 13, 7 AM $ 0.196
-0.68%
$ 134.46 million $ 10.02 million
May 13, 6 AM $ 0.197
-0.13%
$ 135.38 million $ 10.17 million
May 13, 5 AM $ 0.198
-0.76%
$ 135.56 million $ 10.26 million
May 13, 4 AM $ 0.199
-0.58%
$ 136.6 million $ 10.47 million