OpenLedger Historical Data

OPEN Page 56
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 5 PM $ 0.228
-0.67%
$ 154.37 million $ 17.93 million
Apr 18, 4 PM $ 0.23
+1.09%
$ 155.42 million $ 18.06 million
Apr 18, 3 PM $ 0.227
-0.44%
$ 153.76 million $ 17.97 million
Apr 18, 2 PM $ 0.228
+1.15%
$ 154.35 million $ 18.83 million
Apr 18, 1 PM $ 0.226
-1.27%
$ 152.59 million $ 18.97 million
Apr 18, 12 PM $ 0.229
-1.39%
$ 154.55 million $ 18.9 million
Apr 18, 11 AM $ 0.232
+0.40%
$ 156.74 million $ 18.29 million
Apr 18, 10 AM $ 0.231
+1.49%
$ 156.12 million $ 18.12 million
Apr 18, 9 AM $ 0.227
+0.75%
$ 153.82 million $ 18.35 million
Apr 18, 8 AM $ 0.226
-0.49%
$ 152.68 million $ 18.12 million
Apr 18, 7 AM $ 0.227
+0.16%
$ 153.39 million $ 18.16 million
Apr 18, 6 AM $ 0.226
-0.84%
$ 153.18 million $ 18.06 million
Apr 18, 5 AM $ 0.228
+0.77%
$ 154.48 million $ 18.16 million
Apr 18, 4 AM $ 0.227
+0.72%
$ 153.29 million $ 18.5 million
Apr 18, 3 AM $ 0.225
-1.75%
$ 152.2 million $ 18.49 million
Apr 18, 2 AM $ 0.229
+0.87%
$ 154.92 million $ 18.81 million
Apr 18, 1 AM $ 0.227
-0.62%
$ 153.59 million $ 18.88 million
Apr 18, 12 AM $ 0.228
-1.60%
$ 154.54 million $ 19.03 million
Apr 17, 11 PM $ 0.232
+0.44%
$ 157.09 million $ 18.52 million
Apr 17, 10 PM $ 0.231
+2.22%
$ 156.4 million $ 17.91 million
Apr 17, 9 PM $ 0.226
-1.66%
$ 152.99 million $ 17.44 million
Apr 17, 8 PM $ 0.23
+0.75%
$ 155.61 million $ 16.15 million
Apr 17, 7 PM $ 0.228
+3.27%
$ 154.46 million $ 11.46 million
Apr 17, 6 PM $ 0.221
+0.35%
$ 149.57 million $ 10.9 million
Apr 17, 5 PM $ 0.22
+0.15%
$ 149.05 million $ 10.73 million
Apr 17, 4 PM $ 0.22
-0.62%
$ 148.82 million $ 10.82 million
Apr 17, 3 PM $ 0.221
+1.01%
$ 149.8 million $ 10.88 million
Apr 17, 2 PM $ 0.219
+0.27%
$ 148.27 million $ 10.61 million
Apr 17, 1 PM $ 0.219
+0.91%
$ 147.87 million $ 10.87 million
Apr 17, 12 PM $ 0.217
+0.35%
$ 146.54 million $ 10.74 million
Apr 17, 11 AM $ 0.216
+0.39%
$ 146.03 million $ 10.68 million
Apr 17, 10 AM $ 0.215
-0.95%
$ 145.47 million $ 10.47 million
Apr 17, 9 AM $ 0.217
+0.37%
$ 146.87 million $ 10.22 million
Apr 17, 8 AM $ 0.216
+0.59%
$ 146.32 million $ 10.31 million
Apr 17, 7 AM $ 0.215
-0.17%
$ 145.47 million $ 10.28 million
Apr 17, 6 AM $ 0.215
+0.70%
$ 145.72 million $ 10.29 million
Apr 17, 5 AM $ 0.214
+1.24%
$ 144.71 million $ 10.01 million
Apr 17, 4 AM $ 0.211
-1.27%
$ 142.92 million $ 9.61 million
Apr 17, 3 AM $ 0.214
-0.09%
$ 144.76 million $ 9.42 million
Apr 17, 2 AM $ 0.214
+2.41%
$ 144.9 million $ 9.18 million
Apr 17, 1 AM $ 0.209
+1.60%
$ 141.49 million $ 8.93 million
Apr 17, 12 AM $ 0.206
+0.79%
$ 139.26 million $ 8.87 million
Apr 16, 11 PM $ 0.204
+0.30%
$ 136.24 million $ 9.09 million
Apr 16, 10 PM $ 0.204
+0.32%
$ 135.83 million $ 9.07 million
Apr 16, 9 PM $ 0.203
+0.46%
$ 135.41 million $ 9.09 million
Apr 16, 8 PM $ 0.202
-0.08%
$ 134.79 million $ 9.06 million
Apr 16, 7 PM $ 0.202
-0.13%
$ 134.9 million $ 9.1 million
Apr 16, 6 PM $ 0.203
+1.20%
$ 135.07 million $ 9.1 million