OpenLedger Historical Data

OPEN Page 67
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 6 AM $ 0.175
-0.95%
$ 116.42 million $ 15.55 million
Mar 27, 5 AM $ 0.176
+0.02%
$ 117.54 million $ 15.47 million
Mar 27, 4 AM $ 0.176
-0.66%
$ 117.51 million $ 15.51 million
Mar 27, 3 AM $ 0.177
-3.51%
$ 118.26 million $ 15.33 million
Mar 27, 2 AM $ 0.184
+1.62%
$ 122.55 million $ 15.12 million
Mar 27, 1 AM $ 0.181
+2.25%
$ 120.61 million $ 14.76 million
Mar 27, 12 AM $ 0.177
+1.04%
$ 117.94 million $ 14.14 million
Mar 26, 11 PM $ 0.175
-1.18%
$ 116.74 million $ 14.02 million
Mar 26, 10 PM $ 0.177
+0.39%
$ 118.13 million $ 13.95 million
Mar 26, 9 PM $ 0.176
-1.26%
$ 117.66 million $ 13.71 million
Mar 26, 8 PM $ 0.179
+0.71%
$ 119.16 million $ 13.6 million
Mar 26, 7 PM $ 0.177
-1.33%
$ 118.31 million $ 13.38 million
Mar 26, 6 PM $ 0.18
-0.02%
$ 119.9 million $ 13.33 million
Mar 26, 5 PM $ 0.18
+0.02%
$ 119.94 million $ 13.18 million
Mar 26, 4 PM $ 0.18
-1.60%
$ 119.94 million $ 13 million
Mar 26, 3 PM $ 0.183
-0.26%
$ 121.88 million $ 12.85 million
Mar 26, 2 PM $ 0.183
+2.95%
$ 122.17 million $ 12.47 million
Mar 26, 1 PM $ 0.178
+1.68%
$ 118.67 million $ 11.42 million
Mar 26, 12 PM $ 0.175
-0.85%
$ 116.7 million $ 10.95 million
Mar 26, 11 AM $ 0.177
+1.01%
$ 117.78 million $ 8.53 million
Mar 26, 10 AM $ 0.175
-1.18%
$ 116.56 million $ 7.93 million
Mar 26, 9 AM $ 0.177
+2.53%
$ 117.94 million $ 7.31 million
Mar 26, 8 AM $ 0.172
-0.15%
$ 115.03 million $ 6.34 million
Mar 26, 7 AM $ 0.173
+2.24%
$ 115.23 million $ 6.35 million
Mar 26, 6 AM $ 0.169
+2.26%
$ 112.67 million $ 6.43 million
Mar 26, 5 AM $ 0.165
-0.06%
$ 110.19 million $ 7.2 million
Mar 26, 4 AM $ 0.165
+1.30%
$ 110.24 million $ 8.04 million
Mar 26, 3 AM $ 0.163
-0.88%
$ 108.84 million $ 8.04 million
Mar 26, 2 AM $ 0.165
-1.15%
$ 109.82 million $ 8.4 million
Mar 26, 1 AM $ 0.167
-0.29%
$ 111.2 million $ 8.79 million
Mar 26, 12 AM $ 0.167
-2.11%
$ 111.52 million $ 9.31 million
Mar 25, 11 PM $ 0.171
-1.19%
$ 113.92 million $ 9.7 million
Mar 25, 10 PM $ 0.173
+0.08%
$ 115.28 million $ 9.78 million
Mar 25, 9 PM $ 0.173
+0.17%
$ 115.19 million $ 9.81 million
Mar 25, 8 PM $ 0.172
-0.32%
$ 114.98 million $ 9.9 million
Mar 25, 7 PM $ 0.173
-0.44%
$ 115.37 million $ 10.2 million
Mar 25, 6 PM $ 0.174
+0.46%
$ 115.89 million $ 10.3 million
Mar 25, 5 PM $ 0.173
-0.26%
$ 115.36 million $ 10.34 million
Mar 25, 4 PM $ 0.173
+1.86%
$ 115.67 million $ 10.44 million
Mar 25, 3 PM $ 0.17
-2.18%
$ 113.55 million $ 10.43 million
Mar 25, 2 PM $ 0.174
-0.03%
$ 116.1 million $ 11.07 million
Mar 25, 1 PM $ 0.174
-0.14%
$ 116.13 million $ 14.34 million
Mar 25, 12 PM $ 0.174
+0.20%
$ 116.26 million $ 15.88 million
Mar 25, 11 AM $ 0.174
-1.09%
$ 116.04 million $ 16.43 million
Mar 25, 10 AM $ 0.176
-2.60%
$ 117.35 million $ 17.7 million
Mar 25, 9 AM $ 0.181
-0.71%
$ 120.47 million $ 18.44 million
Mar 25, 8 AM $ 0.182
-0.18%
$ 121.35 million $ 18.44 million
Mar 25, 7 AM $ 0.182
+0.58%
$ 121.58 million $ 18.41 million