OpenLedger Historical Data

OPEN Page 51
Download
Date Close Price change Market cap Trading volume
Apr 28, 10 PM $ 0.263
+1.95%
$ 178.07 million $ 23.83 million
Apr 28, 9 PM $ 0.258
-1.10%
$ 174.66 million $ 23.59 million
Apr 28, 8 PM $ 0.261
-0.13%
$ 176.56 million $ 23.76 million
Apr 28, 7 PM $ 0.261
-0.92%
$ 176.81 million $ 23.68 million
Apr 28, 6 PM $ 0.264
-0.07%
$ 178.45 million $ 23.72 million
Apr 28, 5 PM $ 0.264
+3.61%
$ 178.64 million $ 23.54 million
Apr 28, 4 PM $ 0.255
+4.55%
$ 172.38 million $ 22.88 million
Apr 28, 3 PM $ 0.244
-0.53%
$ 164.87 million $ 22.13 million
Apr 28, 2 PM $ 0.245
-1.72%
$ 165.77 million $ 24.94 million
Apr 28, 1 PM $ 0.249
-1.66%
$ 168.69 million $ 24.97 million
Apr 28, 12 PM $ 0.254
+0.92%
$ 171.53 million $ 25.19 million
Apr 28, 11 AM $ 0.251
-3.42%
$ 169.97 million $ 25.57 million
Apr 28, 10 AM $ 0.26
+1.15%
$ 175.99 million $ 25.59 million
Apr 28, 9 AM $ 0.257
-2.81%
$ 174.03 million $ 25.79 million
Apr 28, 8 AM $ 0.265
+0.19%
$ 179.09 million $ 25.52 million
Apr 28, 7 AM $ 0.264
-2.17%
$ 178.81 million $ 25.78 million
Apr 28, 6 AM $ 0.27
-3.16%
$ 182.76 million $ 25.54 million
Apr 28, 5 AM $ 0.279
+0.94%
$ 188.72 million $ 25.48 million
Apr 28, 4 AM $ 0.276
+1.32%
$ 186.92 million $ 23.89 million
Apr 28, 3 AM $ 0.273
+1.24%
$ 184.52 million $ 22.69 million
Apr 28, 2 AM $ 0.269
+3.06%
$ 182.22 million $ 19.69 million
Apr 28, 1 AM $ 0.261
+1.18%
$ 176.81 million $ 18.65 million
Apr 28, 12 AM $ 0.258
-0.61%
$ 174.76 million $ 18.7 million
Apr 27, 11 PM $ 0.26
+0.91%
$ 175.83 million $ 19.19 million
Apr 27, 10 PM $ 0.258
-0.11%
$ 174.25 million $ 19.42 million
Apr 27, 9 PM $ 0.258
+0.65%
$ 174.43 million $ 19.69 million
Apr 27, 8 PM $ 0.256
-0.14%
$ 173.31 million $ 20.49 million
Apr 27, 7 PM $ 0.257
-0.57%
$ 173.55 million $ 21.04 million
Apr 27, 6 PM $ 0.258
+0.28%
$ 174.55 million $ 24.35 million
Apr 27, 5 PM $ 0.257
-0.63%
$ 174.1 million $ 25.07 million
Apr 27, 4 PM $ 0.259
+1.34%
$ 175.2 million $ 25.56 million
Apr 27, 3 PM $ 0.256
+0.53%
$ 172.93 million $ 25.04 million
Apr 27, 2 PM $ 0.254
+0.26%
$ 172.02 million $ 24.61 million
Apr 27, 1 PM $ 0.254
+0.37%
$ 171.55 million $ 24.67 million
Apr 27, 12 PM $ 0.253
-1.79%
$ 170.92 million $ 24.48 million
Apr 27, 11 AM $ 0.257
+1.01%
$ 174.04 million $ 24.66 million
Apr 27, 10 AM $ 0.255
+1.11%
$ 172.34 million $ 24.47 million
Apr 27, 9 AM $ 0.252
-0.34%
$ 170.46 million $ 24.14 million
Apr 27, 8 AM $ 0.253
+2.49%
$ 171.04 million $ 24.61 million
Apr 27, 7 AM $ 0.247
+0.16%
$ 166.89 million $ 24.9 million
Apr 27, 6 AM $ 0.246
-3.85%
$ 166.61 million $ 25.29 million
Apr 27, 5 AM $ 0.256
+0.56%
$ 173.24 million $ 25.16 million
Apr 27, 4 AM $ 0.255
+3.52%
$ 172.27 million $ 24.48 million
Apr 27, 3 AM $ 0.246
+0.45%
$ 166.43 million $ 23.98 million
Apr 27, 2 AM $ 0.245
-0.76%
$ 165.68 million $ 24.15 million
Apr 27, 1 AM $ 0.247
+1.43%
$ 166.93 million $ 24.14 million
Apr 27, 12 AM $ 0.243
-2.39%
$ 164.58 million $ 25.18 million
Apr 26, 11 PM $ 0.249
+1.15%
$ 168.57 million $ 25.41 million
Apr 26, 10 PM $ 0.246
-1.89%
$ 166.65 million $ 24.8 million
Apr 26, 9 PM $ 0.251
+2.01%
$ 169.84 million $ 24.46 million