OpenLedger Historical Data

OPEN Page 62
Download
Date Close Price change Market cap Trading volume
Apr 6, 1 PM $ 0.18
+0.36%
$ 120.06 million $ 9.54 million
Apr 6, 12 PM $ 0.179
+0.67%
$ 119.63 million $ 9.73 million
Apr 6, 11 AM $ 0.178
+0.98%
$ 118.83 million $ 9.5 million
Apr 6, 10 AM $ 0.176
-0.42%
$ 117.68 million $ 9.28 million
Apr 6, 9 AM $ 0.177
+0.40%
$ 118.18 million $ 9.29 million
Apr 6, 8 AM $ 0.176
-0.30%
$ 117.69 million $ 9.02 million
Apr 6, 7 AM $ 0.177
-0.81%
$ 118.04 million $ 8.89 million
Apr 6, 6 AM $ 0.178
+1.38%
$ 119 million $ 8.64 million
Apr 6, 5 AM $ 0.176
-1.53%
$ 117.39 million $ 8.4 million
Apr 6, 4 AM $ 0.179
+1.76%
$ 119.21 million $ 8.08 million
Apr 6, 3 AM $ 0.176
+0.04%
$ 117.16 million $ 7.54 million
Apr 6, 2 AM $ 0.176
+0.61%
$ 117.11 million $ 7.33 million
Apr 6, 1 AM $ 0.175
+0.47%
$ 116.41 million $ 7.16 million
Apr 6, 12 AM $ 0.174
+0.95%
$ 115.86 million $ 7.04 million
Apr 5, 11 PM $ 0.172
+0.05%
$ 114.77 million $ 6.76 million
Apr 5, 10 PM $ 0.172
-0.49%
$ 114.72 million $ 6.66 million
Apr 5, 9 PM $ 0.173
-0.13%
$ 115.29 million $ 6.51 million
Apr 5, 8 PM $ 0.173
+0.17%
$ 115.44 million $ 6.32 million
Apr 5, 7 PM $ 0.173
+2.04%
$ 115.31 million $ 6.2 million
Apr 5, 6 PM $ 0.169
-0.02%
$ 113.01 million $ 5.89 million
Apr 5, 5 PM $ 0.169
+0.54%
$ 113.03 million $ 5.78 million
Apr 5, 4 PM $ 0.169
-1.77%
$ 112.42 million $ 5.7 million
Apr 5, 3 PM $ 0.172
+1.66%
$ 114.44 million $ 5.48 million
Apr 5, 2 PM $ 0.168
+2.12%
$ 112.35 million $ 4.96 million
Apr 5, 1 PM $ 0.165
-0.77%
$ 110.01 million $ 4.78 million
Apr 5, 12 PM $ 0.166
+0.81%
$ 110.86 million $ 4.15 million
Apr 5, 11 AM $ 0.165
-0.06%
$ 109.97 million $ 4.08 million
Apr 5, 10 AM $ 0.165
+0.37%
$ 110.04 million $ 4.12 million
Apr 5, 9 AM $ 0.164
+0.29%
$ 109.63 million $ 4.17 million
Apr 5, 8 AM $ 0.164
+0.67%
$ 109.32 million $ 4.33 million
Apr 5, 7 AM $ 0.163
-0.20%
$ 108.59 million $ 4.52 million
Apr 5, 6 AM $ 0.163
-0.07%
$ 108.81 million $ 4.51 million
Apr 5, 5 AM $ 0.163
-0.61%
$ 108.89 million $ 4.54 million
Apr 5, 4 AM $ 0.164
+0.02%
$ 109.56 million $ 4.58 million
Apr 5, 3 AM $ 0.164
-0.36%
$ 109.53 million $ 4.71 million
Apr 5, 2 AM $ 0.165
+0.66%
$ 109.92 million $ 4.82 million
Apr 5, 1 AM $ 0.164
+0.04%
$ 109.2 million $ 4.83 million
Apr 5, 12 AM $ 0.164
-0.99%
$ 109.15 million $ 4.82 million
Apr 4, 11 PM $ 0.165
+0.23%
$ 110.24 million $ 4.89 million
Apr 4, 10 PM $ 0.165
+0.11%
$ 109.98 million $ 4.97 million
Apr 4, 9 PM $ 0.165
+0.08%
$ 109.87 million $ 5.21 million
Apr 4, 8 PM $ 0.165
-0.50%
$ 109.78 million $ 5.26 million
Apr 4, 7 PM $ 0.165
-0.23%
$ 110.33 million $ 5.24 million
Apr 4, 6 PM $ 0.166
-0.12%
$ 110.59 million $ 5.25 million
Apr 4, 5 PM $ 0.166
+0.49%
$ 110.72 million $ 5.32 million
Apr 4, 4 PM $ 0.165
+0.64%
$ 110.19 million $ 5.42 million
Apr 4, 3 PM $ 0.164
-0.65%
$ 109.49 million $ 5.63 million
Apr 4, 2 PM $ 0.165
+0.13%
$ 110.2 million $ 5.71 million
Apr 4, 1 PM $ 0.165
+0.52%
$ 110.05 million $ 5.84 million
Apr 4, 12 PM $ 0.164
-0.66%
$ 109.49 million $ 5.92 million