OpenLedger Historical Data

OPEN Page 55
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 PM $ 0.214
-0.04%
$ 144.79 million $ 6.24 million
Apr 20, 6 PM $ 0.214
+0.44%
$ 144.85 million $ 6.33 million
Apr 20, 5 PM $ 0.213
+0.10%
$ 144.21 million $ 6.36 million
Apr 20, 4 PM $ 0.213
-0.18%
$ 144.07 million $ 6.41 million
Apr 20, 3 PM $ 0.213
-0.48%
$ 144.32 million $ 6.42 million
Apr 20, 2 PM $ 0.214
-0.48%
$ 145.02 million $ 6.5 million
Apr 20, 1 PM $ 0.215
-0.31%
$ 145.73 million $ 6.73 million
Apr 20, 12 PM $ 0.216
-0.04%
$ 146.18 million $ 6.78 million
Apr 20, 11 AM $ 0.216
-0.20%
$ 146.24 million $ 6.88 million
Apr 20, 10 AM $ 0.217
+0.59%
$ 146.53 million $ 6.94 million
Apr 20, 9 AM $ 0.215
+0.80%
$ 145.67 million $ 7.14 million
Apr 20, 8 AM $ 0.214
-0.96%
$ 144.52 million $ 7.3 million
Apr 20, 7 AM $ 0.216
+0.02%
$ 145.93 million $ 7.21 million
Apr 20, 6 AM $ 0.216
-0.24%
$ 145.92 million $ 7.24 million
Apr 20, 5 AM $ 0.216
-1.23%
$ 146.27 million $ 7.39 million
Apr 20, 4 AM $ 0.219
+0.61%
$ 148.09 million $ 7.49 million
Apr 20, 3 AM $ 0.218
-0.48%
$ 147.19 million $ 7.56 million
Apr 20, 2 AM $ 0.219
+0.07%
$ 147.91 million $ 7.64 million
Apr 20, 1 AM $ 0.219
+0.67%
$ 147.8 million $ 7.87 million
Apr 20, 12 AM $ 0.217
+1.17%
$ 146.81 million $ 8.87 million
Apr 19, 11 PM $ 0.215
-0.07%
$ 145.11 million $ 8.9 million
Apr 19, 10 PM $ 0.215
-2.01%
$ 145.21 million $ 8.88 million
Apr 19, 9 PM $ 0.219
-0.95%
$ 148.18 million $ 8.77 million
Apr 19, 8 PM $ 0.221
+0.53%
$ 149.6 million $ 8.72 million
Apr 19, 7 PM $ 0.22
-0.33%
$ 148.81 million $ 8.78 million
Apr 19, 6 PM $ 0.221
+0.19%
$ 149.3 million $ 9.13 million
Apr 19, 5 PM $ 0.22
-0.41%
$ 149.01 million $ 9.15 million
Apr 19, 4 PM $ 0.221
+0.18%
$ 149.62 million $ 9.1 million
Apr 19, 3 PM $ 0.221
+0.22%
$ 149.36 million $ 9.29 million
Apr 19, 2 PM $ 0.22
+1.47%
$ 149.03 million $ 9.52 million
Apr 19, 1 PM $ 0.217
-0.36%
$ 146.87 million $ 9.32 million
Apr 19, 12 PM $ 0.218
+0.87%
$ 147.4 million $ 9.56 million
Apr 19, 11 AM $ 0.216
+1.15%
$ 146.13 million $ 10.17 million
Apr 19, 10 AM $ 0.214
-1.38%
$ 144.48 million $ 10.42 million
Apr 19, 9 AM $ 0.217
-0.59%
$ 146.51 million $ 10.38 million
Apr 19, 8 AM $ 0.218
+0.32%
$ 147.38 million $ 10.58 million
Apr 19, 7 AM $ 0.217
-0.34%
$ 146.93 million $ 10.72 million
Apr 19, 6 AM $ 0.218
-0.52%
$ 147.42 million $ 10.87 million
Apr 19, 5 AM $ 0.219
-1.08%
$ 148.19 million $ 11.07 million
Apr 19, 4 AM $ 0.221
-0.35%
$ 149.81 million $ 11.14 million
Apr 19, 3 AM $ 0.222
-0.28%
$ 150.34 million $ 11.34 million
Apr 19, 2 AM $ 0.223
-0.91%
$ 150.76 million $ 11.49 million
Apr 19, 1 AM $ 0.225
-0.80%
$ 152.14 million $ 11.37 million
Apr 19, 12 AM $ 0.227
+1.28%
$ 153.37 million $ 10.46 million
Apr 18, 11 PM $ 0.224
-0.58%
$ 151.43 million $ 10.98 million
Apr 18, 10 PM $ 0.225
+0.76%
$ 152.32 million $ 11.51 million
Apr 18, 9 PM $ 0.224
-0.39%
$ 151.17 million $ 11.77 million
Apr 18, 8 PM $ 0.224
+0.15%
$ 151.76 million $ 13.22 million
Apr 18, 7 PM $ 0.224
-0.93%
$ 151.54 million $ 17.66 million
Apr 18, 6 PM $ 0.226
-0.91%
$ 152.96 million $ 17.8 million