OpenLedger Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 28, 9 AM $ 0.158
+0.14%
$ 111.61 million $ 5.18 million
Jul 28, 8 AM $ 0.158
+0.57%
$ 111.45 million $ 5.24 million
Jul 28, 7 AM $ 0.157
-0.01%
$ 110.82 million $ 5.19 million
Jul 28, 6 AM $ 0.157
+0.15%
$ 110.82 million $ 5.05 million
Jul 28, 5 AM $ 0.157
-0.40%
$ 110.66 million $ 5.12 million
Jul 28, 4 AM $ 0.158
-0.16%
$ 111.11 million $ 5.13 million
Jul 28, 3 AM $ 0.158
+0.25%
$ 111.28 million $ 5.06 million
Jul 28, 2 AM $ 0.158
+0.53%
$ 111.01 million $ 5.05 million
Jul 28, 1 AM $ 0.157
+0.05%
$ 110.43 million $ 5.02 million
Jul 28, 12 AM $ 0.157
+0.75%
$ 110.37 million $ 4.86 million
Jul 27, 11 PM $ 0.155
+0.06%
$ 109.55 million $ 4.88 million
Jul 27, 10 PM $ 0.155
-1.82%
$ 109.48 million $ 4.84 million
Jul 27, 9 PM $ 0.158
-1.55%
$ 111.51 million $ 4.74 million
Jul 27, 8 PM $ 0.161
+0.30%
$ 113.27 million $ 4.7 million
Jul 27, 7 PM $ 0.16
-1.20%
$ 112.93 million $ 4.65 million
Jul 27, 6 PM $ 0.162
+1.66%
$ 114.3 million $ 4.49 million
Jul 27, 5 PM $ 0.16
+2.47%
$ 112.43 million $ 4.34 million
Jul 27, 4 PM $ 0.156
+1.21%
$ 109.73 million $ 4.21 million
Jul 27, 3 PM $ 0.154
-0.95%
$ 108.42 million $ 4.21 million
Jul 27, 2 PM $ 0.155
-3.25%
$ 109.46 million $ 4.15 million
Jul 27, 1 PM $ 0.161
-0.27%
$ 113.13 million $ 3.86 million
Jul 27, 12 PM $ 0.161
-0.19%
$ 113.44 million $ 3.81 million
Jul 27, 11 AM $ 0.161
-1.04%
$ 113.66 million $ 3.81 million
Jul 27, 10 AM $ 0.163
-0.37%
$ 114.86 million $ 3.83 million
Jul 27, 9 AM $ 0.164
+0.13%
$ 115.29 million $ 3.86 million
Jul 27, 8 AM $ 0.163
+0.65%
$ 115.14 million $ 3.78 million
Jul 27, 7 AM $ 0.162
+1.07%
$ 114.39 million $ 4.47 million
Jul 27, 6 AM $ 0.161
-0.94%
$ 113.19 million $ 4.47 million
Jul 27, 5 AM $ 0.162
-0.27%
$ 114.25 million $ 4.49 million
Jul 27, 4 AM $ 0.163
-0.02%
$ 114.56 million $ 4.53 million
Jul 27, 3 AM $ 0.163
+0.25%
$ 114.58 million $ 4.48 million
Jul 27, 2 AM $ 0.162
-0.08%
$ 114.29 million $ 4.49 million
Jul 27, 1 AM $ 0.162
+0.03%
$ 114.38 million $ 4.47 million
Jul 27, 12 AM $ 0.162
-0.56%
$ 114.34 million $ 4.49 million
Jul 26, 11 PM $ 0.163
+0.22%
$ 114.98 million $ 4.43 million
Jul 26, 10 PM $ 0.163
-0.08%
$ 114.73 million $ 4.33 million
Jul 26, 9 PM $ 0.163
-0.16%
$ 114.82 million $ 4.34 million
Jul 26, 8 PM $ 0.163
-0.23%
$ 115 million $ 4.33 million
Jul 26, 7 PM $ 0.164
+0.00%
$ 115.26 million $ 4.34 million
Jul 26, 6 PM $ 0.164
+0.38%
$ 115.27 million $ 4.34 million
Jul 26, 5 PM $ 0.163
-0.19%
$ 114.83 million $ 4.36 million
Jul 26, 4 PM $ 0.163
+0.16%
$ 115.06 million $ 4.32 million
Jul 26, 3 PM $ 0.163
+1.81%
$ 114.87 million $ 4.35 million
Jul 26, 2 PM $ 0.16
-0.58%
$ 112.83 million $ 4.34 million
Jul 26, 1 PM $ 0.161
-0.06%
$ 113.49 million $ 4.39 million
Jul 26, 12 PM $ 0.161
-0.85%
$ 113.56 million $ 4.42 million
Jul 26, 11 AM $ 0.163
+0.20%
$ 114.53 million $ 4.43 million
Jul 26, 10 AM $ 0.162
-0.73%
$ 114.3 million $ 4.54 million
Jul 26, 9 AM $ 0.163
+0.07%
$ 115.13 million $ 4.53 million
Jul 26, 8 AM $ 0.163
+0.70%
$ 115.05 million $ 4.51 million