OpenLedger Historical Data

OPEN Page 49
Download
Date Close Price change Market cap Trading volume
May 3, 12 AM $ 0.252
+0.46%
$ 170.46 million $ 16.31 million
May 2, 11 PM $ 0.251
-0.25%
$ 169.69 million $ 16.69 million
May 2, 10 PM $ 0.252
+0.16%
$ 170.12 million $ 16.77 million
May 2, 9 PM $ 0.251
-0.85%
$ 169.84 million $ 17 million
May 2, 8 PM $ 0.253
+0.17%
$ 171.28 million $ 17.32 million
May 2, 7 PM $ 0.253
-0.90%
$ 170.99 million $ 18.1 million
May 2, 6 PM $ 0.255
-0.20%
$ 172.54 million $ 18.62 million
May 2, 5 PM $ 0.256
-0.56%
$ 172.89 million $ 18.88 million
May 2, 4 PM $ 0.257
-0.79%
$ 173.84 million $ 19.04 million
May 2, 3 PM $ 0.259
-0.35%
$ 175.23 million $ 19.17 million
May 2, 2 PM $ 0.26
+3.22%
$ 175.84 million $ 19.96 million
May 2, 1 PM $ 0.252
+1.51%
$ 170.36 million $ 18.63 million
May 2, 12 PM $ 0.248
+2.02%
$ 167.83 million $ 18.11 million
May 2, 11 AM $ 0.243
+0.54%
$ 164.57 million $ 18.92 million
May 2, 10 AM $ 0.242
+0.92%
$ 163.58 million $ 20.59 million
May 2, 9 AM $ 0.24
-1.16%
$ 162.09 million $ 22.03 million
May 2, 8 AM $ 0.242
+2.51%
$ 163.98 million $ 23.93 million
May 2, 7 AM $ 0.237
-1.60%
$ 160.06 million $ 26.54 million
May 2, 6 AM $ 0.24
-1.08%
$ 162.66 million $ 27.99 million
May 2, 5 AM $ 0.243
-3.29%
$ 164.43 million $ 31.13 million
May 2, 4 AM $ 0.251
-1.30%
$ 170.01 million $ 31.59 million
May 2, 3 AM $ 0.255
+6.26%
$ 172.25 million $ 32.2 million
May 2, 2 AM $ 0.24
-0.24%
$ 162.1 million $ 30.27 million
May 2, 1 AM $ 0.24
-0.16%
$ 162.48 million $ 30.29 million
May 2, 12 AM $ 0.241
-2.90%
$ 162.73 million $ 30.25 million
May 1, 11 PM $ 0.248
+0.06%
$ 167.6 million $ 30.69 million
May 1, 10 PM $ 0.248
-0.90%
$ 167.5 million $ 30.6 million
May 1, 9 PM $ 0.25
-1.08%
$ 169.01 million $ 30.34 million
May 1, 8 PM $ 0.253
+1.38%
$ 170.85 million $ 29.97 million
May 1, 7 PM $ 0.249
+4.02%
$ 168.53 million $ 28.98 million
May 1, 6 PM $ 0.239
+1.69%
$ 161.99 million $ 28.17 million
May 1, 5 PM $ 0.235
-0.13%
$ 159.21 million $ 27.82 million
May 1, 4 PM $ 0.236
-1.53%
$ 159.42 million $ 27.51 million
May 1, 3 PM $ 0.239
+0.98%
$ 161.9 million $ 27.34 million
May 1, 2 PM $ 0.237
-1.88%
$ 160.34 million $ 28.22 million
May 1, 1 PM $ 0.242
+1.99%
$ 163.37 million $ 27.85 million
May 1, 12 PM $ 0.237
+2.74%
$ 160.33 million $ 27.41 million
May 1, 11 AM $ 0.231
+0.49%
$ 156.05 million $ 26.16 million
May 1, 10 AM $ 0.229
-0.23%
$ 155.22 million $ 24.52 million
May 1, 9 AM $ 0.23
-3.35%
$ 155.61 million $ 23.71 million
May 1, 8 AM $ 0.238
-2.08%
$ 161.07 million $ 22.08 million
May 1, 7 AM $ 0.243
-1.56%
$ 164.46 million $ 19.32 million
May 1, 6 AM $ 0.247
-7.30%
$ 167.06 million $ 18.36 million
May 1, 5 AM $ 0.266
-2.04%
$ 180.21 million $ 15.41 million
May 1, 4 AM $ 0.272
-1.79%
$ 183.99 million $ 16.64 million
May 1, 3 AM $ 0.277
+1.09%
$ 187.29 million $ 15.49 million
May 1, 2 AM $ 0.274
+1.45%
$ 185.3 million $ 15.8 million
May 1, 1 AM $ 0.27
-0.21%
$ 182.69 million $ 16.22 million
May 1, 12 AM $ 0.271
+0.65%
$ 183.05 million $ 16.22 million
Apr 30, 11 PM $ 0.269
-0.49%
$ 181.87 million $ 15.7 million