OpenLedger Historical Data

OPEN Page 69
Download
Date Close Price change Market cap Trading volume
Mar 23, 6 AM $ 0.167
-1.07%
$ 111.28 million $ 12.26 million
Mar 23, 5 AM $ 0.169
+0.66%
$ 112.46 million $ 11.07 million
Mar 23, 4 AM $ 0.168
+2.13%
$ 111.72 million $ 10.69 million
Mar 23, 3 AM $ 0.164
+1.06%
$ 109.43 million $ 9.88 million
Mar 23, 2 AM $ 0.162
+1.15%
$ 108.27 million $ 8.72 million
Mar 23, 1 AM $ 0.161
+1.17%
$ 107.05 million $ 8.48 million
Mar 23, 12 AM $ 0.159
-0.39%
$ 105.85 million $ 8.22 million
Mar 22, 11 PM $ 0.159
+0.04%
$ 106.26 million $ 7.82 million
Mar 22, 10 PM $ 0.159
+1.65%
$ 106.22 million $ 7.55 million
Mar 22, 9 PM $ 0.157
+0.60%
$ 104.54 million $ 7.31 million
Mar 22, 8 PM $ 0.156
+1.25%
$ 103.92 million $ 7.11 million
Mar 22, 7 PM $ 0.154
+0.27%
$ 102.61 million $ 6.73 million
Mar 22, 6 PM $ 0.153
+0.01%
$ 102.34 million $ 6.6 million
Mar 22, 5 PM $ 0.153
-3.14%
$ 102.33 million $ 6.45 million
Mar 22, 4 PM $ 0.158
+4.81%
$ 105.64 million $ 3.2 million
Mar 22, 3 PM $ 0.151
-0.02%
$ 100.8 million $ 2.52 million
Mar 22, 2 PM $ 0.151
-0.18%
$ 100.82 million $ 2.49 million
Mar 22, 1 PM $ 0.151
-0.39%
$ 101 million $ 2.5 million
Mar 22, 12 PM $ 0.152
+0.32%
$ 101.4 million $ 2.49 million
Mar 22, 11 AM $ 0.152
-0.41%
$ 101.07 million $ 2.38 million
Mar 22, 10 AM $ 0.152
-0.91%
$ 101.49 million $ 2.36 million
Mar 22, 9 AM $ 0.154
+0.67%
$ 102.42 million $ 2.32 million
Mar 22, 8 AM $ 0.153
-0.36%
$ 101.74 million $ 2.3 million
Mar 22, 7 AM $ 0.153
-1.14%
$ 102.12 million $ 2.22 million
Mar 22, 6 AM $ 0.155
+0.33%
$ 103.29 million $ 2.12 million
Mar 22, 5 AM $ 0.154
+0.23%
$ 102.95 million $ 2.11 million
Mar 22, 4 AM $ 0.154
+0.46%
$ 102.71 million $ 2.11 million
Mar 22, 3 AM $ 0.153
+0.29%
$ 102.24 million $ 2.09 million
Mar 22, 2 AM $ 0.153
+0.44%
$ 101.94 million $ 2.05 million
Mar 22, 1 AM $ 0.152
+0.20%
$ 101.49 million $ 2.04 million
Mar 22, 12 AM $ 0.152
-0.18%
$ 101.28 million $ 2 million
Mar 21, 11 PM $ 0.152
-1.77%
$ 101.46 million $ 1.88 million
Mar 21, 10 PM $ 0.155
+0.12%
$ 103.29 million $ 1.77 million
Mar 21, 9 PM $ 0.155
-0.26%
$ 103.17 million $ 1.72 million
Mar 21, 8 PM $ 0.155
+0.14%
$ 103.43 million $ 1.73 million
Mar 21, 7 PM $ 0.155
+0.21%
$ 103.3 million $ 1.72 million
Mar 21, 6 PM $ 0.155
+0.45%
$ 103.09 million $ 1.76 million
Mar 21, 5 PM $ 0.154
+0.11%
$ 102.62 million $ 1.72 million
Mar 21, 4 PM $ 0.154
-0.44%
$ 102.51 million $ 1.74 million
Mar 21, 3 PM $ 0.154
+0.44%
$ 102.97 million $ 1.75 million
Mar 21, 2 PM $ 0.154
-0.28%
$ 102.52 million $ 1.94 million
Mar 21, 1 PM $ 0.154
+0.04%
$ 102.81 million $ 2.06 million
Mar 21, 12 PM $ 0.154
-0.02%
$ 102.77 million $ 2.2 million
Mar 21, 11 AM $ 0.154
-0.44%
$ 102.8 million $ 2.24 million
Mar 21, 10 AM $ 0.155
-0.35%
$ 103.26 million $ 2.27 million
Mar 21, 9 AM $ 0.155
+0.78%
$ 103.62 million $ 2.29 million
Mar 21, 8 AM $ 0.154
+0.33%
$ 102.81 million $ 2.25 million
Mar 21, 7 AM $ 0.154
+0.00%
$ 102.48 million $ 2.28 million
Mar 21, 6 AM $ 0.154
-0.07%
$ 102.48 million $ 2.33 million
Mar 21, 5 AM $ 0.154
+0.21%
$ 102.55 million $ 2.31 million