OpenLedger Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 30, 10 AM $ 0.181
+0.95%
$ 127.29 million $ 14.92 million
Jul 30, 9 AM $ 0.179
-0.19%
$ 126.09 million $ 15.18 million
Jul 30, 8 AM $ 0.179
+0.03%
$ 126.33 million $ 15.31 million
Jul 30, 7 AM $ 0.179
+1.16%
$ 126.3 million $ 15.4 million
Jul 30, 6 AM $ 0.177
+0.30%
$ 124.85 million $ 15.52 million
Jul 30, 5 AM $ 0.177
-1.41%
$ 124.48 million $ 15.63 million
Jul 30, 4 AM $ 0.179
+0.73%
$ 126.26 million $ 15.49 million
Jul 30, 3 AM $ 0.178
-1.26%
$ 125.35 million $ 16.05 million
Jul 30, 2 AM $ 0.18
-0.44%
$ 126.95 million $ 16.42 million
Jul 30, 1 AM $ 0.181
+0.89%
$ 127.5 million $ 16.48 million
Jul 30, 12 AM $ 0.179
-0.56%
$ 126.38 million $ 16.69 million
Jul 29, 11 PM $ 0.18
-0.36%
$ 127.09 million $ 16.73 million
Jul 29, 10 PM $ 0.181
+0.02%
$ 127.55 million $ 17.45 million
Jul 29, 9 PM $ 0.181
+0.88%
$ 127.53 million $ 17.77 million
Jul 29, 8 PM $ 0.179
+0.33%
$ 126.41 million $ 18.13 million
Jul 29, 7 PM $ 0.179
+0.30%
$ 126 million $ 18.07 million
Jul 29, 6 PM $ 0.178
-1.34%
$ 125.62 million $ 17.96 million
Jul 29, 5 PM $ 0.181
+0.72%
$ 127.33 million $ 17.67 million
Jul 29, 4 PM $ 0.179
-0.30%
$ 126.42 million $ 17.47 million
Jul 29, 3 PM $ 0.18
-1.03%
$ 126.8 million $ 16.87 million
Jul 29, 2 PM $ 0.182
+1.39%
$ 128.11 million $ 16.17 million
Jul 29, 1 PM $ 0.179
-1.27%
$ 126.36 million $ 14.99 million
Jul 29, 12 PM $ 0.182
+2.26%
$ 127.99 million $ 13.18 million
Jul 29, 11 AM $ 0.178
+1.23%
$ 125.16 million $ 11.94 million
Jul 29, 10 AM $ 0.175
+1.26%
$ 123.64 million $ 11.33 million
Jul 29, 9 AM $ 0.173
+1.77%
$ 122.1 million $ 10.75 million
Jul 29, 8 AM $ 0.17
-0.91%
$ 119.97 million $ 10.44 million
Jul 29, 7 AM $ 0.172
-0.04%
$ 121.08 million $ 10.29 million
Jul 29, 6 AM $ 0.172
+1.78%
$ 121.12 million $ 10.18 million
Jul 29, 5 AM $ 0.169
+1.53%
$ 119 million $ 9.9 million
Jul 29, 4 AM $ 0.166
-3.08%
$ 117.22 million $ 9.71 million
Jul 29, 3 AM $ 0.172
-1.07%
$ 120.94 million $ 9.12 million
Jul 29, 2 AM $ 0.174
+2.02%
$ 122.25 million $ 8.54 million
Jul 29, 1 AM $ 0.17
-0.29%
$ 119.83 million $ 7.87 million
Jul 29, 12 AM $ 0.171
-0.57%
$ 120.18 million $ 7.55 million
Jul 28, 11 PM $ 0.172
+1.80%
$ 120.86 million $ 7.04 million
Jul 28, 10 PM $ 0.169
-0.74%
$ 118.73 million $ 6.24 million
Jul 28, 9 PM $ 0.17
+1.19%
$ 119.62 million $ 5.77 million
Jul 28, 8 PM $ 0.168
+2.18%
$ 118.21 million $ 5.04 million
Jul 28, 7 PM $ 0.164
+0.83%
$ 115.69 million $ 4.86 million
Jul 28, 6 PM $ 0.163
+0.92%
$ 114.74 million $ 4.98 million
Jul 28, 5 PM $ 0.161
+0.54%
$ 113.69 million $ 5.07 million
Jul 28, 4 PM $ 0.161
-0.10%
$ 113.09 million $ 5.1 million
Jul 28, 3 PM $ 0.161
+0.77%
$ 113.19 million $ 5.09 million
Jul 28, 2 PM $ 0.159
+2.51%
$ 112.33 million $ 5.11 million
Jul 28, 1 PM $ 0.156
-0.72%
$ 109.58 million $ 5.33 million
Jul 28, 12 PM $ 0.157
+0.01%
$ 110.38 million $ 5.28 million
Jul 28, 11 AM $ 0.157
-1.02%
$ 110.37 million $ 5.28 million
Jul 28, 10 AM $ 0.158
-0.09%
$ 111.51 million $ 5.22 million
Jul 28, 9 AM $ 0.158
+0.14%
$ 111.61 million $ 5.18 million