OpenLedger Historical Data

OPEN Page 54
Download
Date Close Price change Market cap Trading volume
Apr 22, 8 PM $ 0.227
-0.21%
$ 153.77 million $ 11.48 million
Apr 22, 7 PM $ 0.228
+0.13%
$ 154.09 million $ 11.8 million
Apr 22, 6 PM $ 0.228
-0.41%
$ 153.89 million $ 12.05 million
Apr 22, 5 PM $ 0.228
+0.28%
$ 154.53 million $ 12.4 million
Apr 22, 4 PM $ 0.228
+0.14%
$ 154.11 million $ 12.62 million
Apr 22, 3 PM $ 0.228
-0.22%
$ 153.89 million $ 12.69 million
Apr 22, 2 PM $ 0.228
-0.03%
$ 154.22 million $ 13.19 million
Apr 22, 1 PM $ 0.228
+0.59%
$ 154.27 million $ 13.22 million
Apr 22, 12 PM $ 0.227
-0.51%
$ 153.36 million $ 13 million
Apr 22, 11 AM $ 0.228
-1.35%
$ 154.15 million $ 13.19 million
Apr 22, 10 AM $ 0.231
+0.28%
$ 156.25 million $ 13.75 million
Apr 22, 9 AM $ 0.23
+0.29%
$ 155.81 million $ 16.53 million
Apr 22, 8 AM $ 0.23
+0.39%
$ 155.45 million $ 16.21 million
Apr 22, 7 AM $ 0.229
-0.17%
$ 154.84 million $ 15.84 million
Apr 22, 6 AM $ 0.229
-0.80%
$ 155.11 million $ 16.03 million
Apr 22, 5 AM $ 0.231
+0.69%
$ 156.37 million $ 16.02 million
Apr 22, 4 AM $ 0.23
-0.94%
$ 155.29 million $ 16.05 million
Apr 22, 3 AM $ 0.232
-1.93%
$ 156.74 million $ 16.03 million
Apr 22, 2 AM $ 0.236
+0.47%
$ 159.85 million $ 15.5 million
Apr 22, 1 AM $ 0.235
+0.80%
$ 159.09 million $ 14.37 million
Apr 22, 12 AM $ 0.233
+2.66%
$ 157.85 million $ 13.49 million
Apr 21, 11 PM $ 0.227
+0.18%
$ 153.75 million $ 12.8 million
Apr 21, 10 PM $ 0.227
+0.23%
$ 153.48 million $ 12.9 million
Apr 21, 9 PM $ 0.226
-0.21%
$ 153.12 million $ 12.79 million
Apr 21, 8 PM $ 0.227
+0.61%
$ 153.44 million $ 12.62 million
Apr 21, 7 PM $ 0.225
-0.40%
$ 152.51 million $ 12.32 million
Apr 21, 6 PM $ 0.226
+0.80%
$ 153.13 million $ 12.07 million
Apr 21, 5 PM $ 0.225
+0.88%
$ 151.91 million $ 11.69 million
Apr 21, 4 PM $ 0.223
+0.29%
$ 150.59 million $ 11.47 million
Apr 21, 3 PM $ 0.222
+0.54%
$ 150.14 million $ 11.36 million
Apr 21, 2 PM $ 0.221
+0.22%
$ 149.31 million $ 11.34 million
Apr 21, 1 PM $ 0.22
-0.34%
$ 148.98 million $ 11.22 million
Apr 21, 12 PM $ 0.221
-0.52%
$ 149.5 million $ 10.95 million
Apr 21, 11 AM $ 0.222
+1.54%
$ 150.28 million $ 10.68 million
Apr 21, 10 AM $ 0.219
+1.91%
$ 148.04 million $ 10.06 million
Apr 21, 9 AM $ 0.215
+0.26%
$ 145.26 million $ 7.21 million
Apr 21, 8 AM $ 0.214
-0.95%
$ 144.89 million $ 7.15 million
Apr 21, 7 AM $ 0.216
-0.48%
$ 146.29 million $ 7.32 million
Apr 21, 6 AM $ 0.217
+0.61%
$ 146.97 million $ 7.11 million
Apr 21, 5 AM $ 0.216
+0.43%
$ 146.09 million $ 6.86 million
Apr 21, 4 AM $ 0.215
+3.35%
$ 145.45 million $ 6.52 million
Apr 21, 3 AM $ 0.208
-0.50%
$ 140.73 million $ 6.11 million
Apr 21, 2 AM $ 0.209
-0.38%
$ 141.45 million $ 6.11 million
Apr 21, 1 AM $ 0.21
+1.04%
$ 141.98 million $ 6.25 million
Apr 21, 12 AM $ 0.208
+0.36%
$ 140.52 million $ 6.28 million
Apr 20, 11 PM $ 0.207
-1.28%
$ 140.02 million $ 6.05 million
Apr 20, 10 PM $ 0.21
-1.53%
$ 141.83 million $ 5.97 million
Apr 20, 9 PM $ 0.213
-0.13%
$ 144.03 million $ 6.13 million
Apr 20, 8 PM $ 0.213
-0.40%
$ 144.21 million $ 6.24 million
Apr 20, 7 PM $ 0.214
-0.04%
$ 144.79 million $ 6.24 million