OpenLedger Historical Data

OPEN Page 66
Download
Date Close Price change Market cap Trading volume
Mar 29, 8 AM $ 0.164
+0.09%
$ 109.52 million $ 6.07 million
Mar 29, 7 AM $ 0.164
+0.05%
$ 109.42 million $ 6.14 million
Mar 29, 6 AM $ 0.164
-1.00%
$ 109.36 million $ 6.25 million
Mar 29, 5 AM $ 0.166
+0.25%
$ 110.47 million $ 6.47 million
Mar 29, 4 AM $ 0.165
-0.04%
$ 110.19 million $ 6.57 million
Mar 29, 3 AM $ 0.165
+0.51%
$ 110.23 million $ 6.72 million
Mar 29, 2 AM $ 0.164
+0.05%
$ 109.67 million $ 6.83 million
Mar 29, 1 AM $ 0.164
-0.24%
$ 109.61 million $ 6.84 million
Mar 29, 12 AM $ 0.165
-1.19%
$ 109.82 million $ 6.88 million
Mar 28, 11 PM $ 0.167
-1.54%
$ 111.14 million $ 6.87 million
Mar 28, 10 PM $ 0.169
+0.19%
$ 112.88 million $ 6.85 million
Mar 28, 9 PM $ 0.169
-0.65%
$ 112.66 million $ 6.83 million
Mar 28, 8 PM $ 0.17
-0.68%
$ 113.39 million $ 6.73 million
Mar 28, 7 PM $ 0.171
+0.92%
$ 114.17 million $ 6.68 million
Mar 28, 6 PM $ 0.17
+0.20%
$ 113.12 million $ 6.63 million
Mar 28, 5 PM $ 0.169
-1.17%
$ 112.89 million $ 6.69 million
Mar 28, 4 PM $ 0.171
+2.98%
$ 114.23 million $ 6.64 million
Mar 28, 3 PM $ 0.166
-0.19%
$ 110.92 million $ 4.75 million
Mar 28, 2 PM $ 0.167
-1.33%
$ 111.13 million $ 4.84 million
Mar 28, 1 PM $ 0.169
+1.12%
$ 112.63 million $ 4.9 million
Mar 28, 12 PM $ 0.167
-1.16%
$ 111.38 million $ 4.9 million
Mar 28, 11 AM $ 0.169
+0.12%
$ 112.69 million $ 4.97 million
Mar 28, 10 AM $ 0.169
-0.02%
$ 112.55 million $ 5.01 million
Mar 28, 9 AM $ 0.169
+0.28%
$ 112.57 million $ 5.39 million
Mar 28, 8 AM $ 0.168
-0.61%
$ 112.25 million $ 5.39 million
Mar 28, 7 AM $ 0.169
+0.20%
$ 112.94 million $ 5.57 million
Mar 28, 6 AM $ 0.169
+1.03%
$ 112.71 million $ 5.73 million
Mar 28, 5 AM $ 0.167
-0.37%
$ 111.56 million $ 5.85 million
Mar 28, 4 AM $ 0.168
+0.71%
$ 111.98 million $ 5.8 million
Mar 28, 3 AM $ 0.167
+2.53%
$ 111.19 million $ 6.06 million
Mar 28, 2 AM $ 0.163
+0.00%
$ 108.45 million $ 6.45 million
Mar 28, 1 AM $ 0.163
-0.75%
$ 108.44 million $ 6.73 million
Mar 28, 12 AM $ 0.164
-0.71%
$ 109.26 million $ 7.24 million
Mar 27, 11 PM $ 0.165
+0.53%
$ 110.04 million $ 7.49 million
Mar 27, 10 PM $ 0.164
-0.30%
$ 109.47 million $ 7.58 million
Mar 27, 9 PM $ 0.165
-0.04%
$ 109.79 million $ 7.8 million
Mar 27, 8 PM $ 0.165
-0.44%
$ 109.84 million $ 7.95 million
Mar 27, 7 PM $ 0.165
+0.41%
$ 110.33 million $ 8.12 million
Mar 27, 6 PM $ 0.165
-0.80%
$ 109.87 million $ 8.25 million
Mar 27, 5 PM $ 0.166
-0.36%
$ 110.76 million $ 8.35 million
Mar 27, 4 PM $ 0.167
-0.30%
$ 111.18 million $ 8.45 million
Mar 27, 3 PM $ 0.167
-0.22%
$ 111.52 million $ 8.74 million
Mar 27, 2 PM $ 0.168
-0.60%
$ 111.76 million $ 9.7 million
Mar 27, 1 PM $ 0.169
-0.01%
$ 112.43 million $ 10.51 million
Mar 27, 12 PM $ 0.169
-0.52%
$ 112.48 million $ 10.85 million
Mar 27, 11 AM $ 0.17
-0.95%
$ 113.06 million $ 13.3 million
Mar 27, 10 AM $ 0.171
-0.69%
$ 114.18 million $ 13.89 million
Mar 27, 9 AM $ 0.172
-0.23%
$ 114.97 million $ 14.52 million
Mar 27, 8 AM $ 0.173
-0.05%
$ 115.23 million $ 15.25 million
Mar 27, 7 AM $ 0.173
-0.97%
$ 115.3 million $ 15.5 million