OpenLedger Historical Data

OPEN Page 48
Download
Date Close Price change Market cap Trading volume
May 5, 1 AM $ 0.199
+0.64%
$ 134.79 million $ 13.59 million
May 5, 12 AM $ 0.198
+0.01%
$ 133.94 million $ 13.74 million
May 4, 11 PM $ 0.198
-0.92%
$ 133.92 million $ 16.91 million
May 4, 10 PM $ 0.2
-2.34%
$ 135.28 million $ 17.15 million
May 4, 9 PM $ 0.205
+0.10%
$ 138.53 million $ 17.3 million
May 4, 8 PM $ 0.205
-0.31%
$ 138.39 million $ 17.41 million
May 4, 7 PM $ 0.205
-0.92%
$ 138.83 million $ 17.58 million
May 4, 6 PM $ 0.207
+0.14%
$ 140.12 million $ 17.73 million
May 4, 5 PM $ 0.207
-0.64%
$ 139.93 million $ 17.99 million
May 4, 4 PM $ 0.208
+0.04%
$ 140.82 million $ 18.54 million
May 4, 3 PM $ 0.208
-0.84%
$ 140.77 million $ 18.71 million
May 4, 2 PM $ 0.21
+0.41%
$ 141.97 million $ 19.27 million
May 4, 1 PM $ 0.209
+1.08%
$ 141.39 million $ 19.23 million
May 4, 12 PM $ 0.207
+0.93%
$ 139.88 million $ 19.07 million
May 4, 11 AM $ 0.205
+0.12%
$ 138.59 million $ 19.8 million
May 4, 10 AM $ 0.205
-1.03%
$ 138.43 million $ 19.75 million
May 4, 9 AM $ 0.207
+0.32%
$ 139.88 million $ 19.79 million
May 4, 8 AM $ 0.206
-0.95%
$ 139.43 million $ 20.13 million
May 4, 7 AM $ 0.208
-0.48%
$ 140.76 million $ 24.09 million
May 4, 6 AM $ 0.209
+0.73%
$ 141.48 million $ 26.56 million
May 4, 5 AM $ 0.208
-0.58%
$ 140.45 million $ 31.57 million
May 4, 4 AM $ 0.209
-1.09%
$ 141.23 million $ 31.45 million
May 4, 3 AM $ 0.211
-0.36%
$ 142.78 million $ 31.5 million
May 4, 2 AM $ 0.212
-0.17%
$ 143.34 million $ 31.08 million
May 4, 1 AM $ 0.212
+1.49%
$ 143.58 million $ 30.91 million
May 4, 12 AM $ 0.209
-3.94%
$ 141.46 million $ 30.6 million
May 3, 11 PM $ 0.218
+0.91%
$ 147.24 million $ 27.02 million
May 3, 10 PM $ 0.216
-1.20%
$ 145.91 million $ 26.16 million
May 3, 9 PM $ 0.218
-1.20%
$ 147.63 million $ 25.59 million
May 3, 8 PM $ 0.221
+1.00%
$ 149.42 million $ 25.63 million
May 3, 7 PM $ 0.219
-0.18%
$ 147.94 million $ 25.45 million
May 3, 6 PM $ 0.219
-0.03%
$ 148.2 million $ 25.33 million
May 3, 5 PM $ 0.219
-0.74%
$ 148.22 million $ 25.24 million
May 3, 4 PM $ 0.221
-0.62%
$ 149.32 million $ 24.84 million
May 3, 3 PM $ 0.222
-0.63%
$ 150.26 million $ 24.8 million
May 3, 2 PM $ 0.224
-0.59%
$ 151.21 million $ 26.26 million
May 3, 1 PM $ 0.225
-0.97%
$ 152.1 million $ 27.48 million
May 3, 12 PM $ 0.227
-2.07%
$ 153.62 million $ 28.01 million
May 3, 11 AM $ 0.232
-0.08%
$ 156.87 million $ 27.49 million
May 3, 10 AM $ 0.232
+1.69%
$ 156.99 million $ 27.48 million
May 3, 9 AM $ 0.228
+2.55%
$ 154.38 million $ 26.89 million
May 3, 8 AM $ 0.223
-0.87%
$ 150.54 million $ 26.05 million
May 3, 7 AM $ 0.225
-4.54%
$ 151.86 million $ 22.02 million
May 3, 6 AM $ 0.235
-5.61%
$ 159.08 million $ 19.48 million
May 3, 5 AM $ 0.249
-2.15%
$ 168.6 million $ 14.17 million
May 3, 4 AM $ 0.255
+2.88%
$ 172.29 million $ 14.52 million
May 3, 3 AM $ 0.248
+1.42%
$ 167.47 million $ 15.23 million
May 3, 2 AM $ 0.244
-1.64%
$ 165.12 million $ 16.53 million
May 3, 1 AM $ 0.248
-1.52%
$ 167.88 million $ 16.35 million
May 3, 12 AM $ 0.252
+0.46%
$ 170.46 million $ 16.31 million