OpenLedger Historical Data

OPEN Page 52
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 8 PM $ 0.246
-1.16%
$ 166.49 million $ 23.19 million
Apr 26, 7 PM $ 0.249
-1.10%
$ 168.45 million $ 22.63 million
Apr 26, 6 PM $ 0.252
+1.15%
$ 170.32 million $ 19.47 million
Apr 26, 5 PM $ 0.249
+0.48%
$ 168.4 million $ 18.72 million
Apr 26, 4 PM $ 0.248
+2.34%
$ 167.6 million $ 17.74 million
Apr 26, 3 PM $ 0.242
-1.05%
$ 163.77 million $ 17.57 million
Apr 26, 2 PM $ 0.245
+0.92%
$ 165.67 million $ 17.67 million
Apr 26, 1 PM $ 0.243
+1.49%
$ 164.15 million $ 17.42 million
Apr 26, 12 PM $ 0.239
-1.03%
$ 161.74 million $ 17.41 million
Apr 26, 11 AM $ 0.242
+1.81%
$ 163.41 million $ 17.1 million
Apr 26, 10 AM $ 0.237
-1.31%
$ 160.51 million $ 16.77 million
Apr 26, 9 AM $ 0.24
-0.14%
$ 162.63 million $ 16.56 million
Apr 26, 8 AM $ 0.241
-0.87%
$ 162.76 million $ 15.77 million
Apr 26, 7 AM $ 0.243
+1.33%
$ 164.19 million $ 14.42 million
Apr 26, 6 AM $ 0.24
+0.83%
$ 162.06 million $ 13.51 million
Apr 26, 5 AM $ 0.238
+1.57%
$ 160.73 million $ 12.58 million
Apr 26, 4 AM $ 0.234
+0.37%
$ 158.24 million $ 12.04 million
Apr 26, 3 AM $ 0.233
+0.95%
$ 157.66 million $ 11.89 million
Apr 26, 2 AM $ 0.231
+0.91%
$ 156.17 million $ 11.43 million
Apr 26, 1 AM $ 0.229
-0.06%
$ 154.78 million $ 11.33 million
Apr 26, 12 AM $ 0.229
+0.71%
$ 154.97 million $ 9.66 million
Apr 25, 11 PM $ 0.228
-0.08%
$ 153.89 million $ 8.73 million
Apr 25, 10 PM $ 0.228
+0.24%
$ 154.01 million $ 8.69 million
Apr 25, 9 PM $ 0.227
+0.80%
$ 153.63 million $ 8.71 million
Apr 25, 8 PM $ 0.225
+0.34%
$ 152.42 million $ 8.72 million
Apr 25, 7 PM $ 0.225
-0.22%
$ 151.92 million $ 8.74 million
Apr 25, 6 PM $ 0.225
-1.28%
$ 152.29 million $ 8.7 million
Apr 25, 5 PM $ 0.228
+0.22%
$ 154.26 million $ 8.54 million
Apr 25, 4 PM $ 0.228
+0.08%
$ 153.93 million $ 8.41 million
Apr 25, 3 PM $ 0.228
-1.20%
$ 153.93 million $ 8.09 million
Apr 25, 2 PM $ 0.23
+0.54%
$ 155.8 million $ 8.09 million
Apr 25, 1 PM $ 0.229
+2.39%
$ 154.95 million $ 7.62 million
Apr 25, 12 PM $ 0.224
-0.17%
$ 151.34 million $ 7.28 million
Apr 25, 11 AM $ 0.224
+1.43%
$ 151.6 million $ 6.96 million
Apr 25, 10 AM $ 0.221
+1.43%
$ 149.47 million $ 6.62 million
Apr 25, 9 AM $ 0.218
+0.55%
$ 147.35 million $ 6.36 million
Apr 25, 8 AM $ 0.217
-1.01%
$ 146.55 million $ 6.45 million
Apr 25, 7 AM $ 0.219
-0.04%
$ 148.04 million $ 6.49 million
Apr 25, 6 AM $ 0.219
-0.42%
$ 148.11 million $ 6.52 million
Apr 25, 5 AM $ 0.22
-1.97%
$ 148.73 million $ 6.48 million
Apr 25, 4 AM $ 0.224
-0.36%
$ 151.72 million $ 6.43 million
Apr 25, 3 AM $ 0.225
+0.73%
$ 152.2 million $ 6.52 million
Apr 25, 2 AM $ 0.223
-0.39%
$ 151.1 million $ 6.66 million
Apr 25, 1 AM $ 0.224
-0.31%
$ 151.69 million $ 6.72 million
Apr 25, 12 AM $ 0.225
-1.04%
$ 152.16 million $ 6.66 million
Apr 24, 11 PM $ 0.227
-0.39%
$ 153.76 million $ 6.66 million
Apr 24, 10 PM $ 0.228
-0.37%
$ 154.36 million $ 6.71 million
Apr 24, 9 PM $ 0.229
-0.62%
$ 154.93 million $ 6.74 million