OpenLedger Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
3:13 PM $ 0.212
+0.02%
$ 65.53 million $ 6.38 million
3:12 PM $ 0.212
+0.10%
$ 65.53 million $ 6.38 million
3:11 PM $ 0.211
+0.00%
$ 65.53 million $ 6.37 million
3:10 PM $ 0.212
-0.01%
$ 65.53 million $ 6.38 million
3:09 PM $ 0.212
+0.05%
$ 65.48 million $ 6.38 million
3:08 PM $ 0.211
+0.24%
$ 65.48 million $ 6.39 million
3:07 PM $ 0.211
+0.26%
$ 65.48 million $ 6.38 million
3:06 PM $ 0.21
+0.00%
$ 65.48 million $ 6.37 million
3:05 PM $ 0.21
+0.00%
$ 65.48 million $ 6.37 million
3:04 PM $ 0.21
+0.00%
$ 65.12 million $ 6.37 million
3:03 PM $ 0.21
+0.05%
$ 65.12 million $ 6.37 million
3:02 PM $ 0.21
+0.00%
$ 65.12 million $ 6.38 million
3:01 PM $ 0.21
+0.01%
$ 65.12 million $ 6.46 million
3:00 PM $ 0.21
+0.00%
$ 65.12 million $ 6.47 million
2:59 PM $ 0.21
+0.00%
$ 65.08 million $ 6.47 million
2:58 PM $ 0.21
+0.00%
$ 65.08 million $ 6.48 million
2:57 PM $ 0.21
+0.04%
$ 65.08 million $ 6.49 million
2:56 PM $ 0.21
-0.02%
$ 65.08 million $ 6.5 million
2:55 PM $ 0.21
+0.01%
$ 65.08 million $ 6.51 million
2:54 PM $ 0.21
+0.00%
$ 65.05 million $ 6.51 million
2:53 PM $ 0.21
-0.01%
$ 65.05 million $ 6.51 million
2:52 PM $ 0.21
+0.02%
$ 65.05 million $ 6.51 million
2:51 PM $ 0.21
-0.03%
$ 65.05 million $ 6.52 million
2:50 PM $ 0.21
+0.00%
$ 65.05 million $ 6.53 million
2:49 PM $ 0.21
-0.05%
$ 65.07 million $ 6.53 million
2:48 PM $ 0.21
+0.00%
$ 65.07 million $ 6.54 million
2:47 PM $ 0.21
-0.01%
$ 65.07 million $ 6.54 million
2:46 PM $ 0.21
+0.00%
$ 65.07 million $ 6.61 million
2:45 PM $ 0.21
+0.00%
$ 65.07 million $ 6.61 million
2:44 PM $ 0.21
-0.01%
$ 65.11 million $ 6.62 million
2:43 PM $ 0.21
+0.06%
$ 65.11 million $ 6.62 million
2:42 PM $ 0.21
+0.05%
$ 65.11 million $ 6.63 million
2:41 PM $ 0.21
+0.02%
$ 65.11 million $ 6.63 million
2:40 PM $ 0.21
+0.06%
$ 65.11 million $ 6.63 million
2:39 PM $ 0.21
-0.03%
$ 64.99 million $ 6.63 million
2:38 PM $ 0.21
+0.01%
$ 64.99 million $ 6.64 million
2:37 PM $ 0.21
-0.02%
$ 64.99 million $ 6.64 million
2:36 PM $ 0.21
+0.02%
$ 64.99 million $ 6.64 million
2:35 PM $ 0.21
-0.02%
$ 64.99 million $ 6.65 million
2:34 PM $ 0.21
-0.01%
$ 65.03 million $ 6.65 million
2:33 PM $ 0.21
-0.05%
$ 65.03 million $ 6.65 million
2:32 PM $ 0.21
-0.03%
$ 65.03 million $ 6.65 million
2:31 PM $ 0.21
-0.06%
$ 65.03 million $ 6.66 million
2:30 PM $ 0.21
+0.00%
$ 65.03 million $ 6.66 million
2:29 PM $ 0.21
+0.00%
$ 65.13 million $ 6.66 million
2:28 PM $ 0.21
+0.01%
$ 65.13 million $ 6.66 million
2:27 PM $ 0.21
-0.03%
$ 65.13 million $ 6.67 million
2:26 PM $ 0.21
+0.00%
$ 65.13 million $ 6.68 million
2:25 PM $ 0.21
+0.00%
$ 65.13 million $ 6.69 million
2:24 PM $ 0.21
+0.01%
$ 65.14 million $ 6.69 million