OpenLedger Historical Data

OPEN Page 47
Download
Date Close Price change Market cap Trading volume
May 7, 2 AM $ 0.218
-2.91%
$ 147.18 million $ 13.76 million
May 7, 1 AM $ 0.224
-0.87%
$ 151.59 million $ 13.91 million
May 7, 12 AM $ 0.226
+1.19%
$ 152.92 million $ 14.11 million
May 6, 11 PM $ 0.223
+0.46%
$ 151.11 million $ 14.11 million
May 6, 10 PM $ 0.222
-0.33%
$ 150.43 million $ 14.18 million
May 6, 9 PM $ 0.223
+0.30%
$ 150.95 million $ 14.22 million
May 6, 8 PM $ 0.223
-0.32%
$ 150.5 million $ 14.29 million
May 6, 7 PM $ 0.223
+0.22%
$ 150.98 million $ 14.18 million
May 6, 6 PM $ 0.223
+0.09%
$ 150.69 million $ 14.23 million
May 6, 5 PM $ 0.223
+0.94%
$ 150.55 million $ 14.02 million
May 6, 4 PM $ 0.221
+0.06%
$ 149.15 million $ 13.82 million
May 6, 3 PM $ 0.22
+1.58%
$ 149.06 million $ 13.78 million
May 6, 2 PM $ 0.217
-3.23%
$ 146.75 million $ 14.06 million
May 6, 1 PM $ 0.224
+0.15%
$ 151.65 million $ 13.15 million
May 6, 12 PM $ 0.224
+0.92%
$ 151.41 million $ 12.63 million
May 6, 11 AM $ 0.222
-0.63%
$ 149.98 million $ 12.2 million
May 6, 10 AM $ 0.223
+0.61%
$ 150.97 million $ 11.91 million
May 6, 9 AM $ 0.222
-1.48%
$ 150.05 million $ 11.85 million
May 6, 8 AM $ 0.225
+3.49%
$ 152.23 million $ 11.57 million
May 6, 7 AM $ 0.217
+2.54%
$ 147.1 million $ 11.21 million
May 6, 6 AM $ 0.212
-0.65%
$ 143.45 million $ 11 million
May 6, 5 AM $ 0.214
+0.57%
$ 144.41 million $ 11.32 million
May 6, 4 AM $ 0.212
+0.05%
$ 143.56 million $ 11.26 million
May 6, 3 AM $ 0.212
-1.05%
$ 143.48 million $ 11.23 million
May 6, 2 AM $ 0.214
+0.23%
$ 145.03 million $ 10.96 million
May 6, 1 AM $ 0.214
+0.97%
$ 144.7 million $ 10.63 million
May 6, 12 AM $ 0.212
+1.89%
$ 143.31 million $ 10.25 million
May 5, 11 PM $ 0.208
-0.51%
$ 140.66 million $ 10.55 million
May 5, 10 PM $ 0.209
-0.08%
$ 141.37 million $ 10.92 million
May 5, 9 PM $ 0.209
+0.31%
$ 141.49 million $ 11.37 million
May 5, 8 PM $ 0.209
+0.68%
$ 141.05 million $ 11.3 million
May 5, 7 PM $ 0.207
-0.60%
$ 140.1 million $ 11.2 million
May 5, 6 PM $ 0.208
+0.61%
$ 140.97 million $ 11.17 million
May 5, 5 PM $ 0.207
+0.82%
$ 140.1 million $ 11.1 million
May 5, 4 PM $ 0.205
+0.20%
$ 138.94 million $ 11.04 million
May 5, 3 PM $ 0.205
-1.08%
$ 138.67 million $ 11.03 million
May 5, 2 PM $ 0.207
+0.12%
$ 140.18 million $ 11.59 million
May 5, 1 PM $ 0.207
+0.44%
$ 139.98 million $ 11.63 million
May 5, 12 PM $ 0.206
-0.36%
$ 139.36 million $ 11.86 million
May 5, 11 AM $ 0.207
+0.66%
$ 139.86 million $ 11.97 million
May 5, 10 AM $ 0.205
-2.18%
$ 138.96 million $ 12.18 million
May 5, 9 AM $ 0.21
+0.76%
$ 142.06 million $ 12.52 million
May 5, 8 AM $ 0.208
+0.41%
$ 141 million $ 12.45 million
May 5, 7 AM $ 0.208
+1.06%
$ 140.43 million $ 11.95 million
May 5, 6 AM $ 0.205
+1.73%
$ 138.98 million $ 12 million
May 5, 5 AM $ 0.202
+0.17%
$ 136.51 million $ 12.06 million
May 5, 4 AM $ 0.201
+0.83%
$ 136.26 million $ 12.36 million
May 5, 3 AM $ 0.2
-0.07%
$ 135.14 million $ 12.75 million
May 5, 2 AM $ 0.2
+0.33%
$ 135.24 million $ 13.24 million
May 5, 1 AM $ 0.199
+0.64%
$ 134.79 million $ 13.59 million