OpenLedger Historical Data

OPEN Page 65
Download
Date Close Price change Market cap Trading volume
Mar 31, 9 AM $ 0.161
+1.21%
$ 107.15 million $ 5.22 million
Mar 31, 8 AM $ 0.159
-0.41%
$ 105.87 million $ 4.93 million
Mar 31, 7 AM $ 0.159
-0.13%
$ 106.3 million $ 4.83 million
Mar 31, 6 AM $ 0.16
-0.34%
$ 106.45 million $ 4.71 million
Mar 31, 5 AM $ 0.16
+0.50%
$ 106.81 million $ 3.82 million
Mar 31, 4 AM $ 0.159
+0.99%
$ 106.29 million $ 3.71 million
Mar 31, 3 AM $ 0.158
-0.55%
$ 105.25 million $ 3.66 million
Mar 31, 2 AM $ 0.159
-0.55%
$ 105.83 million $ 3.62 million
Mar 31, 1 AM $ 0.16
+2.00%
$ 106.42 million $ 3.66 million
Mar 31, 12 AM $ 0.156
+0.34%
$ 104.34 million $ 3.59 million
Mar 30, 11 PM $ 0.156
-0.98%
$ 103.98 million $ 3.64 million
Mar 30, 10 PM $ 0.157
+0.85%
$ 105.01 million $ 3.68 million
Mar 30, 9 PM $ 0.156
+0.72%
$ 104.12 million $ 3.82 million
Mar 30, 8 PM $ 0.155
+0.26%
$ 103.38 million $ 3.78 million
Mar 30, 7 PM $ 0.155
-0.49%
$ 103.11 million $ 3.73 million
Mar 30, 6 PM $ 0.155
-0.80%
$ 103.61 million $ 3.7 million
Mar 30, 5 PM $ 0.157
-0.64%
$ 104.44 million $ 3.73 million
Mar 30, 4 PM $ 0.158
-0.62%
$ 105.12 million $ 3.72 million
Mar 30, 3 PM $ 0.159
+0.18%
$ 105.76 million $ 3.75 million
Mar 30, 2 PM $ 0.158
-0.90%
$ 105.57 million $ 3.84 million
Mar 30, 1 PM $ 0.16
+0.34%
$ 106.53 million $ 3.89 million
Mar 30, 12 PM $ 0.159
+0.11%
$ 106.16 million $ 3.96 million
Mar 30, 11 AM $ 0.159
-0.27%
$ 106.05 million $ 3.98 million
Mar 30, 10 AM $ 0.159
+1.64%
$ 106.33 million $ 3.96 million
Mar 30, 9 AM $ 0.157
-0.48%
$ 104.62 million $ 3.95 million
Mar 30, 8 AM $ 0.158
-0.16%
$ 105.12 million $ 3.97 million
Mar 30, 7 AM $ 0.158
+0.67%
$ 105.29 million $ 3.92 million
Mar 30, 6 AM $ 0.157
+0.23%
$ 104.59 million $ 3.87 million
Mar 30, 5 AM $ 0.156
-0.67%
$ 104.35 million $ 3.91 million
Mar 30, 4 AM $ 0.158
-0.62%
$ 105.05 million $ 3.88 million
Mar 30, 3 AM $ 0.159
+0.24%
$ 105.71 million $ 3.84 million
Mar 30, 2 AM $ 0.158
-1.10%
$ 105.45 million $ 3.85 million
Mar 30, 1 AM $ 0.16
+1.19%
$ 106.63 million $ 3.78 million
Mar 30, 12 AM $ 0.158
+1.02%
$ 105.38 million $ 3.76 million
Mar 29, 11 PM $ 0.156
-0.42%
$ 104.32 million $ 3.76 million
Mar 29, 10 PM $ 0.157
-0.68%
$ 104.74 million $ 3.78 million
Mar 29, 9 PM $ 0.158
+0.31%
$ 105.46 million $ 3.62 million
Mar 29, 8 PM $ 0.158
+0.34%
$ 105.14 million $ 3.77 million
Mar 29, 7 PM $ 0.157
-0.28%
$ 104.78 million $ 3.84 million
Mar 29, 6 PM $ 0.158
-0.59%
$ 105.07 million $ 3.89 million
Mar 29, 5 PM $ 0.158
+0.57%
$ 105.69 million $ 3.9 million
Mar 29, 4 PM $ 0.158
+0.07%
$ 105.09 million $ 4 million
Mar 29, 3 PM $ 0.157
-0.95%
$ 105.01 million $ 5.76 million
Mar 29, 2 PM $ 0.159
-0.58%
$ 106.02 million $ 5.94 million
Mar 29, 1 PM $ 0.16
-1.11%
$ 106.63 million $ 5.91 million
Mar 29, 12 PM $ 0.162
-0.42%
$ 107.84 million $ 5.85 million
Mar 29, 11 AM $ 0.162
+0.26%
$ 108.29 million $ 5.91 million
Mar 29, 10 AM $ 0.162
-0.89%
$ 108 million $ 6.03 million
Mar 29, 9 AM $ 0.163
-0.50%
$ 108.97 million $ 5.98 million
Mar 29, 8 AM $ 0.164
+0.09%
$ 109.52 million $ 6.07 million