OpenLedger Historical Data

OPEN Page 50
Download
Date Close Price change Market cap Trading volume
Apr 30, 11 PM $ 0.269
-0.49%
$ 181.87 million $ 15.7 million
Apr 30, 10 PM $ 0.27
-0.72%
$ 182.77 million $ 16.09 million
Apr 30, 9 PM $ 0.272
+0.63%
$ 184.17 million $ 16.56 million
Apr 30, 8 PM $ 0.271
-1.55%
$ 183.02 million $ 16.66 million
Apr 30, 7 PM $ 0.275
-0.48%
$ 185.91 million $ 16.95 million
Apr 30, 6 PM $ 0.276
-0.32%
$ 186.83 million $ 17.05 million
Apr 30, 5 PM $ 0.277
+0.14%
$ 187.42 million $ 17.5 million
Apr 30, 4 PM $ 0.277
-0.40%
$ 187.16 million $ 17.67 million
Apr 30, 3 PM $ 0.278
+0.41%
$ 187.91 million $ 18.32 million
Apr 30, 2 PM $ 0.277
-0.27%
$ 187.14 million $ 19.66 million
Apr 30, 1 PM $ 0.277
+1.80%
$ 187.66 million $ 19.97 million
Apr 30, 12 PM $ 0.273
-2.46%
$ 184.37 million $ 19.91 million
Apr 30, 11 AM $ 0.279
+1.39%
$ 189 million $ 20.44 million
Apr 30, 10 AM $ 0.276
+2.67%
$ 186.45 million $ 22.08 million
Apr 30, 9 AM $ 0.268
+1.77%
$ 181.56 million $ 21.82 million
Apr 30, 8 AM $ 0.264
+1.03%
$ 178.4 million $ 23.39 million
Apr 30, 7 AM $ 0.261
-0.21%
$ 176.63 million $ 23.35 million
Apr 30, 6 AM $ 0.262
-0.97%
$ 177.01 million $ 23.25 million
Apr 30, 5 AM $ 0.264
-5.66%
$ 178.67 million $ 23.62 million
Apr 30, 4 AM $ 0.28
-2.64%
$ 189.39 million $ 23.19 million
Apr 30, 3 AM $ 0.288
+0.60%
$ 194.49 million $ 22.78 million
Apr 30, 2 AM $ 0.286
+2.62%
$ 193.34 million $ 22.37 million
Apr 30, 1 AM $ 0.279
-0.59%
$ 188.39 million $ 22.51 million
Apr 30, 12 AM $ 0.28
+1.36%
$ 189.48 million $ 26.1 million
Apr 29, 11 PM $ 0.276
+0.09%
$ 186.95 million $ 26.71 million
Apr 29, 10 PM $ 0.276
-0.80%
$ 186.71 million $ 26.61 million
Apr 29, 9 PM $ 0.278
-0.20%
$ 188.22 million $ 26.4 million
Apr 29, 8 PM $ 0.279
-0.70%
$ 188.6 million $ 26.32 million
Apr 29, 7 PM $ 0.281
-0.05%
$ 189.89 million $ 26.22 million
Apr 29, 6 PM $ 0.281
-0.14%
$ 189.99 million $ 26.04 million
Apr 29, 5 PM $ 0.281
+0.67%
$ 190.23 million $ 25.85 million
Apr 29, 4 PM $ 0.279
+0.24%
$ 188.97 million $ 26.24 million
Apr 29, 3 PM $ 0.279
+0.50%
$ 188.51 million $ 26.64 million
Apr 29, 2 PM $ 0.277
-0.40%
$ 187.57 million $ 28.31 million
Apr 29, 1 PM $ 0.278
-0.02%
$ 188.32 million $ 28.69 million
Apr 29, 12 PM $ 0.279
-1.31%
$ 188.49 million $ 28.61 million
Apr 29, 11 AM $ 0.282
+1.12%
$ 191.06 million $ 28.09 million
Apr 29, 10 AM $ 0.279
-2.65%
$ 188.91 million $ 27.81 million
Apr 29, 9 AM $ 0.287
+2.45%
$ 194.06 million $ 27.39 million
Apr 29, 8 AM $ 0.28
+3.09%
$ 189.46 million $ 25.37 million
Apr 29, 7 AM $ 0.272
-2.12%
$ 183.77 million $ 25.04 million
Apr 29, 6 AM $ 0.278
-1.85%
$ 187.74 million $ 25.31 million
Apr 29, 5 AM $ 0.283
+1.03%
$ 191.3 million $ 25.89 million
Apr 29, 4 AM $ 0.28
+0.69%
$ 189.36 million $ 26.71 million
Apr 29, 3 AM $ 0.278
+0.40%
$ 188.05 million $ 27.51 million
Apr 29, 2 AM $ 0.277
-1.03%
$ 187.31 million $ 29.43 million
Apr 29, 1 AM $ 0.28
+1.35%
$ 189.26 million $ 29.32 million
Apr 29, 12 AM $ 0.276
+4.33%
$ 186.78 million $ 25.4 million
Apr 28, 11 PM $ 0.265
+0.51%
$ 179.01 million $ 24.06 million
Apr 28, 10 PM $ 0.263
+1.95%
$ 178.07 million $ 23.83 million