OpenLedger Historical Data

OPEN Page 53
Download
Date Close Price change Market cap Trading volume
Apr 24, 9 PM $ 0.229
-0.62%
$ 154.93 million $ 6.74 million
Apr 24, 8 PM $ 0.231
-0.95%
$ 155.91 million $ 6.68 million
Apr 24, 7 PM $ 0.233
+0.55%
$ 157.41 million $ 6.64 million
Apr 24, 6 PM $ 0.231
+0.81%
$ 156.54 million $ 6.72 million
Apr 24, 5 PM $ 0.23
-0.16%
$ 155.28 million $ 6.89 million
Apr 24, 4 PM $ 0.23
-0.86%
$ 155.53 million $ 7.01 million
Apr 24, 3 PM $ 0.232
-0.16%
$ 156.88 million $ 7.1 million
Apr 24, 2 PM $ 0.232
+0.25%
$ 157.14 million $ 7.3 million
Apr 24, 1 PM $ 0.232
-0.16%
$ 156.74 million $ 7.38 million
Apr 24, 12 PM $ 0.232
+0.17%
$ 156.98 million $ 7.75 million
Apr 24, 11 AM $ 0.232
+0.70%
$ 156.71 million $ 8.1 million
Apr 24, 10 AM $ 0.23
+0.01%
$ 155.63 million $ 7.99 million
Apr 24, 9 AM $ 0.23
+1.02%
$ 155.61 million $ 8.04 million
Apr 24, 8 AM $ 0.228
-0.37%
$ 154.04 million $ 7.93 million
Apr 24, 7 AM $ 0.229
+1.29%
$ 154.61 million $ 7.93 million
Apr 24, 6 AM $ 0.226
-0.14%
$ 152.64 million $ 7.87 million
Apr 24, 5 AM $ 0.226
+0.11%
$ 152.86 million $ 7.82 million
Apr 24, 4 AM $ 0.226
+1.36%
$ 152.69 million $ 7.82 million
Apr 24, 3 AM $ 0.223
-0.56%
$ 150.64 million $ 7.59 million
Apr 24, 2 AM $ 0.224
-0.56%
$ 151.49 million $ 7.43 million
Apr 24, 1 AM $ 0.225
-0.83%
$ 152.34 million $ 7.38 million
Apr 24, 12 AM $ 0.227
-0.96%
$ 153.57 million $ 7.37 million
Apr 23, 11 PM $ 0.229
+0.57%
$ 155.06 million $ 7.45 million
Apr 23, 10 PM $ 0.228
+0.23%
$ 154.18 million $ 7.47 million
Apr 23, 9 PM $ 0.227
+0.38%
$ 153.83 million $ 7.43 million
Apr 23, 8 PM $ 0.227
+0.02%
$ 153.24 million $ 7.46 million
Apr 23, 7 PM $ 0.227
-0.47%
$ 153.21 million $ 7.45 million
Apr 23, 6 PM $ 0.228
-0.47%
$ 153.94 million $ 7.42 million
Apr 23, 5 PM $ 0.229
-1.07%
$ 154.66 million $ 7.2 million
Apr 23, 4 PM $ 0.231
-0.05%
$ 156.33 million $ 7.1 million
Apr 23, 3 PM $ 0.231
+1.41%
$ 156.42 million $ 6.98 million
Apr 23, 2 PM $ 0.228
-0.38%
$ 154.25 million $ 6.93 million
Apr 23, 1 PM $ 0.229
+1.22%
$ 154.86 million $ 6.68 million
Apr 23, 12 PM $ 0.226
+3.26%
$ 153 million $ 6.7 million
Apr 23, 11 AM $ 0.219
+0.17%
$ 148.17 million $ 6.3 million
Apr 23, 10 AM $ 0.219
+0.84%
$ 147.91 million $ 6.34 million
Apr 23, 9 AM $ 0.217
-0.26%
$ 146.68 million $ 6.35 million
Apr 23, 8 AM $ 0.217
-0.67%
$ 147.06 million $ 6.67 million
Apr 23, 7 AM $ 0.219
-0.27%
$ 148.05 million $ 6.93 million
Apr 23, 6 AM $ 0.219
+0.22%
$ 148.46 million $ 7.03 million
Apr 23, 5 AM $ 0.219
-0.65%
$ 148.13 million $ 7.31 million
Apr 23, 4 AM $ 0.22
+0.00%
$ 149.1 million $ 7.58 million
Apr 23, 3 AM $ 0.22
-0.60%
$ 149.1 million $ 7.95 million
Apr 23, 2 AM $ 0.222
-0.31%
$ 149.99 million $ 8.61 million
Apr 23, 1 AM $ 0.222
+0.19%
$ 150.46 million $ 9.61 million
Apr 23, 12 AM $ 0.222
+0.11%
$ 150.17 million $ 10.44 million
Apr 22, 11 PM $ 0.222
-1.05%
$ 150.01 million $ 11.12 million
Apr 22, 10 PM $ 0.224
-1.30%
$ 151.59 million $ 11.23 million
Apr 22, 9 PM $ 0.227
-0.12%
$ 153.59 million $ 11.38 million
Apr 22, 8 PM $ 0.227
-0.21%
$ 153.77 million $ 11.48 million