OpenLedger Historical Data

OPEN Page 64
Download
Date Close Price change Market cap Trading volume
Apr 2, 10 AM $ 0.16
-0.23%
$ 107 million $ 5.15 million
Apr 2, 9 AM $ 0.161
+0.03%
$ 107.24 million $ 5.14 million
Apr 2, 8 AM $ 0.161
-0.50%
$ 107.21 million $ 5.12 million
Apr 2, 7 AM $ 0.162
+1.47%
$ 107.75 million $ 5.12 million
Apr 2, 6 AM $ 0.159
+0.29%
$ 106.19 million $ 5.03 million
Apr 2, 5 AM $ 0.159
+1.12%
$ 105.89 million $ 4.99 million
Apr 2, 4 AM $ 0.157
-0.29%
$ 104.72 million $ 4.96 million
Apr 2, 3 AM $ 0.157
-0.16%
$ 105.02 million $ 4.98 million
Apr 2, 2 AM $ 0.158
-1.33%
$ 105.19 million $ 4.92 million
Apr 2, 1 AM $ 0.16
-2.13%
$ 106.6 million $ 4.8 million
Apr 2, 12 AM $ 0.163
+1.03%
$ 108.92 million $ 4.49 million
Apr 1, 11 PM $ 0.162
-0.10%
$ 107.81 million $ 4.42 million
Apr 1, 10 PM $ 0.162
-0.33%
$ 107.91 million $ 4.41 million
Apr 1, 9 PM $ 0.162
-0.05%
$ 108.27 million $ 4.37 million
Apr 1, 8 PM $ 0.162
-0.57%
$ 108.33 million $ 4.45 million
Apr 1, 7 PM $ 0.163
+0.60%
$ 108.94 million $ 4.47 million
Apr 1, 6 PM $ 0.162
-0.24%
$ 108.3 million $ 4.51 million
Apr 1, 5 PM $ 0.163
-0.29%
$ 108.55 million $ 4.44 million
Apr 1, 4 PM $ 0.163
+0.08%
$ 108.87 million $ 4.43 million
Apr 1, 3 PM $ 0.163
+0.18%
$ 108.78 million $ 4.43 million
Apr 1, 2 PM $ 0.163
-0.32%
$ 108.59 million $ 4.64 million
Apr 1, 1 PM $ 0.163
+0.33%
$ 108.93 million $ 4.81 million
Apr 1, 12 PM $ 0.163
-0.01%
$ 108.57 million $ 5.4 million
Apr 1, 11 AM $ 0.163
+0.54%
$ 108.58 million $ 5.65 million
Apr 1, 10 AM $ 0.162
-0.60%
$ 108 million $ 6.26 million
Apr 1, 9 AM $ 0.163
-0.12%
$ 108.66 million $ 6.45 million
Apr 1, 8 AM $ 0.163
+0.44%
$ 108.79 million $ 6.66 million
Apr 1, 7 AM $ 0.162
+0.43%
$ 108.31 million $ 6.72 million
Apr 1, 6 AM $ 0.162
+0.55%
$ 107.85 million $ 6.83 million
Apr 1, 5 AM $ 0.161
+0.44%
$ 107.26 million $ 7.7 million
Apr 1, 4 AM $ 0.16
-0.80%
$ 106.8 million $ 7.77 million
Apr 1, 3 AM $ 0.161
-0.05%
$ 107.66 million $ 7.79 million
Apr 1, 2 AM $ 0.162
+0.67%
$ 107.72 million $ 7.79 million
Apr 1, 1 AM $ 0.16
-0.45%
$ 107 million $ 7.7 million
Apr 1, 12 AM $ 0.161
-0.09%
$ 107.48 million $ 7.77 million
Mar 31, 11 PM $ 0.161
-0.53%
$ 107.59 million $ 7.74 million
Mar 31, 10 PM $ 0.162
+0.09%
$ 108.15 million $ 7.73 million
Mar 31, 9 PM $ 0.162
-1.30%
$ 108.05 million $ 7.72 million
Mar 31, 8 PM $ 0.164
+0.24%
$ 109.47 million $ 7.66 million
Mar 31, 7 PM $ 0.164
+1.12%
$ 109.21 million $ 7.58 million
Mar 31, 6 PM $ 0.162
+0.37%
$ 108 million $ 7.49 million
Mar 31, 5 PM $ 0.161
-0.11%
$ 107.6 million $ 7.49 million
Mar 31, 4 PM $ 0.162
+0.20%
$ 107.72 million $ 7.48 million
Mar 31, 3 PM $ 0.161
+1.51%
$ 107.5 million $ 7.37 million
Mar 31, 2 PM $ 0.159
-1.25%
$ 105.9 million $ 7.31 million
Mar 31, 1 PM $ 0.161
+0.10%
$ 107.24 million $ 7.15 million
Mar 31, 12 PM $ 0.161
+0.00%
$ 107.13 million $ 6.52 million
Mar 31, 11 AM $ 0.161
+0.22%
$ 107.13 million $ 6.03 million
Mar 31, 10 AM $ 0.16
-0.24%
$ 106.89 million $ 5.35 million
Mar 31, 9 AM $ 0.161
+1.21%
$ 107.15 million $ 5.22 million