OpenLedger Historical Data

OPEN Page 57
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.203
+1.20%
$ 135.07 million $ 9.1 million
Apr 16, 5 PM $ 0.2
+0.38%
$ 133.46 million $ 9.1 million
Apr 16, 4 PM $ 0.199
-1.69%
$ 132.97 million $ 8.99 million
Apr 16, 3 PM $ 0.203
+2.78%
$ 135.25 million $ 8.96 million
Apr 16, 2 PM $ 0.197
-0.79%
$ 131.6 million $ 8.8 million
Apr 16, 1 PM $ 0.199
-2.18%
$ 132.65 million $ 8.59 million
Apr 16, 12 PM $ 0.203
+0.40%
$ 135.61 million $ 8.7 million
Apr 16, 11 AM $ 0.203
+0.30%
$ 135.06 million $ 8.91 million
Apr 16, 10 AM $ 0.202
-1.25%
$ 134.67 million $ 9.35 million
Apr 16, 9 AM $ 0.204
-1.19%
$ 136.38 million $ 10.6 million
Apr 16, 8 AM $ 0.207
-1.38%
$ 138.02 million $ 16.01 million
Apr 16, 7 AM $ 0.21
-0.37%
$ 139.95 million $ 17.14 million
Apr 16, 6 AM $ 0.211
-0.90%
$ 140.51 million $ 18.62 million
Apr 16, 5 AM $ 0.213
+1.06%
$ 141.78 million $ 19.04 million
Apr 16, 4 AM $ 0.21
+0.49%
$ 140.3 million $ 19.04 million
Apr 16, 3 AM $ 0.209
-1.40%
$ 139.61 million $ 19.22 million
Apr 16, 2 AM $ 0.212
-0.72%
$ 141.6 million $ 19.24 million
Apr 16, 1 AM $ 0.214
-1.01%
$ 142.61 million $ 19.41 million
Apr 16, 12 AM $ 0.216
+2.50%
$ 144.06 million $ 19.21 million
Apr 15, 11 PM $ 0.211
-0.68%
$ 140.54 million $ 19.06 million
Apr 15, 10 PM $ 0.212
+0.19%
$ 141.51 million $ 19.32 million
Apr 15, 9 PM $ 0.212
+0.25%
$ 141.25 million $ 19.41 million
Apr 15, 8 PM $ 0.211
-0.05%
$ 140.9 million $ 19.56 million
Apr 15, 7 PM $ 0.211
-0.16%
$ 140.97 million $ 19.7 million
Apr 15, 6 PM $ 0.212
+1.12%
$ 141.19 million $ 19.9 million
Apr 15, 5 PM $ 0.209
-0.43%
$ 139.63 million $ 19.88 million
Apr 15, 4 PM $ 0.21
+0.09%
$ 140.23 million $ 20.04 million
Apr 15, 3 PM $ 0.21
-0.21%
$ 140.12 million $ 20.11 million
Apr 15, 2 PM $ 0.211
+0.33%
$ 140.43 million $ 21.14 million
Apr 15, 1 PM $ 0.21
+0.44%
$ 139.96 million $ 21.46 million
Apr 15, 12 PM $ 0.209
-1.99%
$ 139.35 million $ 21.49 million
Apr 15, 11 AM $ 0.213
-0.23%
$ 142.18 million $ 21.6 million
Apr 15, 10 AM $ 0.214
-3.73%
$ 142.5 million $ 21.34 million
Apr 15, 9 AM $ 0.222
+0.16%
$ 148.03 million $ 20.63 million
Apr 15, 8 AM $ 0.222
+2.60%
$ 147.82 million $ 14.98 million
Apr 15, 7 AM $ 0.216
+0.47%
$ 144.07 million $ 14.11 million
Apr 15, 6 AM $ 0.215
+1.68%
$ 143.4 million $ 13.5 million
Apr 15, 5 AM $ 0.211
-0.14%
$ 141.02 million $ 15.53 million
Apr 15, 4 AM $ 0.212
+2.46%
$ 141.22 million $ 21.29 million
Apr 15, 3 AM $ 0.207
-0.08%
$ 137.83 million $ 26.77 million
Apr 15, 2 AM $ 0.207
-0.54%
$ 137.94 million $ 27.65 million
Apr 15, 1 AM $ 0.208
+0.45%
$ 138.69 million $ 28.16 million
Apr 15, 12 AM $ 0.207
+0.07%
$ 138.08 million $ 28.51 million
Apr 14, 11 PM $ 0.207
-0.20%
$ 138 million $ 28.38 million
Apr 14, 10 PM $ 0.207
+0.22%
$ 138.28 million $ 28.46 million
Apr 14, 9 PM $ 0.207
+1.04%
$ 137.97 million $ 28.68 million
Apr 14, 8 PM $ 0.205
-0.71%
$ 136.55 million $ 28.51 million
Apr 14, 7 PM $ 0.206
+0.59%
$ 137.53 million $ 28.75 million
Apr 14, 6 PM $ 0.205
+0.11%
$ 136.72 million $ 28.74 million
Apr 14, 5 PM $ 0.205
-0.51%
$ 136.57 million $ 28.83 million