OpenLedger Historical Data

OPEN Page 68
Download
Date Close Price change Market cap Trading volume
Mar 25, 7 AM $ 0.182
+0.58%
$ 121.58 million $ 18.41 million
Mar 25, 6 AM $ 0.181
-3.08%
$ 120.73 million $ 17.99 million
Mar 25, 5 AM $ 0.187
+2.29%
$ 124.56 million $ 17.51 million
Mar 25, 4 AM $ 0.183
+2.30%
$ 121.77 million $ 16.63 million
Mar 25, 3 AM $ 0.178
-1.29%
$ 119.03 million $ 16.32 million
Mar 25, 2 AM $ 0.181
+0.51%
$ 120.59 million $ 16.58 million
Mar 25, 1 AM $ 0.18
+2.21%
$ 119.96 million $ 16.21 million
Mar 25, 12 AM $ 0.176
+0.76%
$ 117.38 million $ 15.4 million
Mar 24, 11 PM $ 0.175
-0.43%
$ 116.5 million $ 14.97 million
Mar 24, 10 PM $ 0.175
+1.01%
$ 117 million $ 14.99 million
Mar 24, 9 PM $ 0.174
-0.41%
$ 115.83 million $ 15.01 million
Mar 24, 8 PM $ 0.174
+0.83%
$ 116.34 million $ 15.05 million
Mar 24, 7 PM $ 0.173
+0.99%
$ 115.38 million $ 14.8 million
Mar 24, 6 PM $ 0.171
+0.61%
$ 114.25 million $ 14.73 million
Mar 24, 5 PM $ 0.17
+0.26%
$ 113.55 million $ 14.69 million
Mar 24, 4 PM $ 0.17
+0.40%
$ 113.25 million $ 14.85 million
Mar 24, 3 PM $ 0.169
-2.70%
$ 112.81 million $ 15.01 million
Mar 24, 2 PM $ 0.174
-2.54%
$ 115.93 million $ 15.68 million
Mar 24, 1 PM $ 0.178
+1.62%
$ 118.94 million $ 13.06 million
Mar 24, 12 PM $ 0.176
-0.49%
$ 117.07 million $ 13.42 million
Mar 24, 11 AM $ 0.176
+0.04%
$ 117.65 million $ 16.05 million
Mar 24, 10 AM $ 0.176
+2.06%
$ 117.61 million $ 16.98 million
Mar 24, 9 AM $ 0.173
+0.54%
$ 115.23 million $ 16.38 million
Mar 24, 8 AM $ 0.172
+0.91%
$ 114.61 million $ 16.85 million
Mar 24, 7 AM $ 0.17
-0.12%
$ 113.57 million $ 18.18 million
Mar 24, 6 AM $ 0.17
-2.08%
$ 113.7 million $ 18.6 million
Mar 24, 5 AM $ 0.174
+0.36%
$ 116.11 million $ 19.59 million
Mar 24, 4 AM $ 0.173
+1.45%
$ 115.67 million $ 19.41 million
Mar 24, 3 AM $ 0.171
+1.47%
$ 114.05 million $ 19.56 million
Mar 24, 2 AM $ 0.169
+0.92%
$ 112.39 million $ 19.82 million
Mar 24, 1 AM $ 0.167
+0.08%
$ 111.37 million $ 19.81 million
Mar 24, 12 AM $ 0.167
-0.23%
$ 111.28 million $ 19.81 million
Mar 23, 11 PM $ 0.167
+0.64%
$ 111.54 million $ 20.11 million
Mar 23, 10 PM $ 0.166
-1.60%
$ 110.84 million $ 20.27 million
Mar 23, 9 PM $ 0.169
+0.62%
$ 112.65 million $ 20.5 million
Mar 23, 8 PM $ 0.168
+0.92%
$ 111.95 million $ 20.49 million
Mar 23, 7 PM $ 0.166
-1.10%
$ 110.93 million $ 20.57 million
Mar 23, 6 PM $ 0.168
-0.14%
$ 112.17 million $ 20.57 million
Mar 23, 5 PM $ 0.168
+0.62%
$ 112.33 million $ 20.63 million
Mar 23, 4 PM $ 0.167
-1.80%
$ 111.64 million $ 23.49 million
Mar 23, 3 PM $ 0.17
-0.35%
$ 113.68 million $ 23.88 million
Mar 23, 2 PM $ 0.171
-1.07%
$ 114.1 million $ 25.38 million
Mar 23, 1 PM $ 0.173
-2.24%
$ 115.26 million $ 24.17 million
Mar 23, 12 PM $ 0.177
+1.76%
$ 117.96 million $ 22.8 million
Mar 23, 11 AM $ 0.174
+1.78%
$ 115.92 million $ 19.08 million
Mar 23, 10 AM $ 0.171
+0.39%
$ 113.9 million $ 16.23 million
Mar 23, 9 AM $ 0.17
+1.34%
$ 113.48 million $ 15.61 million
Mar 23, 8 AM $ 0.168
+0.77%
$ 111.98 million $ 14.7 million
Mar 23, 7 AM $ 0.167
-0.14%
$ 111.13 million $ 12.76 million
Mar 23, 6 AM $ 0.167
-1.07%
$ 111.28 million $ 12.26 million