OpenLedger Historical Data

OPEN Page 58
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 PM $ 0.205
-0.51%
$ 136.57 million $ 28.83 million
Apr 14, 4 PM $ 0.206
+0.71%
$ 137.27 million $ 28.83 million
Apr 14, 3 PM $ 0.204
+0.21%
$ 136.3 million $ 29.15 million
Apr 14, 2 PM $ 0.204
+0.82%
$ 136.02 million $ 31.15 million
Apr 14, 1 PM $ 0.202
-0.53%
$ 134.91 million $ 30.57 million
Apr 14, 12 PM $ 0.203
+2.29%
$ 135.62 million $ 30.49 million
Apr 14, 11 AM $ 0.199
+0.84%
$ 132.58 million $ 30.22 million
Apr 14, 10 AM $ 0.197
-2.04%
$ 131.47 million $ 30.26 million
Apr 14, 9 AM $ 0.201
-1.21%
$ 134.21 million $ 30.06 million
Apr 14, 8 AM $ 0.204
+1.15%
$ 135.86 million $ 29.73 million
Apr 14, 7 AM $ 0.201
-1.30%
$ 134.31 million $ 29.04 million
Apr 14, 6 AM $ 0.204
-4.79%
$ 136.08 million $ 27.92 million
Apr 14, 5 AM $ 0.214
+5.39%
$ 143.02 million $ 25.92 million
Apr 14, 4 AM $ 0.203
+0.24%
$ 135.72 million $ 18.75 million
Apr 14, 3 AM $ 0.203
+1.03%
$ 135.4 million $ 12.25 million
Apr 14, 2 AM $ 0.201
+1.20%
$ 134.02 million $ 11.06 million
Apr 14, 1 AM $ 0.199
+2.01%
$ 132.44 million $ 10.3 million
Apr 14, 12 AM $ 0.195
+0.20%
$ 129.83 million $ 9.99 million
Apr 13, 11 PM $ 0.194
-0.24%
$ 129.58 million $ 10.17 million
Apr 13, 10 PM $ 0.195
+0.28%
$ 129.89 million $ 10.03 million
Apr 13, 9 PM $ 0.194
+1.27%
$ 129.53 million $ 10.09 million
Apr 13, 8 PM $ 0.192
+0.20%
$ 127.91 million $ 9.74 million
Apr 13, 7 PM $ 0.191
+0.62%
$ 127.65 million $ 9.39 million
Apr 13, 6 PM $ 0.19
+0.72%
$ 126.87 million $ 8.95 million
Apr 13, 5 PM $ 0.189
+1.14%
$ 125.96 million $ 8.69 million
Apr 13, 4 PM $ 0.187
+0.33%
$ 124.54 million $ 8.37 million
Apr 13, 3 PM $ 0.186
+0.99%
$ 124.13 million $ 7.56 million
Apr 13, 2 PM $ 0.184
+0.86%
$ 122.92 million $ 7.17 million
Apr 13, 1 PM $ 0.183
+0.38%
$ 121.87 million $ 7.02 million
Apr 13, 12 PM $ 0.182
+0.19%
$ 121.4 million $ 6.99 million
Apr 13, 11 AM $ 0.182
+2.12%
$ 121.17 million $ 6.6 million
Apr 13, 10 AM $ 0.178
+0.08%
$ 118.65 million $ 6.34 million
Apr 13, 9 AM $ 0.178
+1.12%
$ 118.56 million $ 6.29 million
Apr 13, 8 AM $ 0.176
+0.20%
$ 117.25 million $ 6.16 million
Apr 13, 7 AM $ 0.175
-1.40%
$ 117.01 million $ 6.32 million
Apr 13, 6 AM $ 0.178
+1.10%
$ 118.68 million $ 6.33 million
Apr 13, 5 AM $ 0.176
-1.27%
$ 117.38 million $ 6.31 million
Apr 13, 4 AM $ 0.178
+0.64%
$ 118.88 million $ 6.37 million
Apr 13, 3 AM $ 0.177
+0.06%
$ 118.13 million $ 6.32 million
Apr 13, 2 AM $ 0.177
-0.78%
$ 118.07 million $ 6.35 million
Apr 13, 1 AM $ 0.178
+1.51%
$ 118.99 million $ 6.45 million
Apr 13, 12 AM $ 0.176
+1.37%
$ 117.22 million $ 6.31 million
Apr 12, 11 PM $ 0.173
-0.48%
$ 115.65 million $ 5.98 million
Apr 12, 10 PM $ 0.174
-2.21%
$ 116.18 million $ 5.8 million
Apr 12, 9 PM $ 0.178
-0.60%
$ 118.81 million $ 5.54 million
Apr 12, 8 PM $ 0.179
+0.11%
$ 119.52 million $ 5.62 million
Apr 12, 7 PM $ 0.179
-0.41%
$ 119.39 million $ 5.7 million
Apr 12, 6 PM $ 0.18
-0.45%
$ 119.89 million $ 5.83 million
Apr 12, 5 PM $ 0.181
+0.31%
$ 120.43 million $ 5.87 million
Apr 12, 4 PM $ 0.18
+0.70%
$ 120.06 million $ 5.91 million