OpenLedger Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 26, 8 AM $ 0.163
+0.70%
$ 115.05 million $ 4.51 million
Jul 26, 7 AM $ 0.162
+0.35%
$ 114.25 million $ 4.45 million
Jul 26, 6 AM $ 0.162
+0.29%
$ 113.85 million $ 4.43 million
Jul 26, 5 AM $ 0.161
-0.10%
$ 113.52 million $ 4.48 million
Jul 26, 4 AM $ 0.161
+0.81%
$ 113.64 million $ 4.48 million
Jul 26, 3 AM $ 0.16
-1.01%
$ 112.73 million $ 4.65 million
Jul 26, 2 AM $ 0.162
-1.01%
$ 113.88 million $ 5 million
Jul 26, 1 AM $ 0.163
-0.18%
$ 115.04 million $ 5.05 million
Jul 26, 12 AM $ 0.164
+0.75%
$ 115.25 million $ 5.07 million
Jul 25, 11 PM $ 0.162
+0.17%
$ 114.4 million $ 5.07 million
Jul 25, 10 PM $ 0.162
+0.25%
$ 114.2 million $ 5.1 million
Jul 25, 9 PM $ 0.162
-0.07%
$ 113.91 million $ 5.08 million
Jul 25, 8 PM $ 0.162
+0.35%
$ 113.99 million $ 5.12 million
Jul 25, 7 PM $ 0.161
-0.02%
$ 113.6 million $ 5.11 million
Jul 25, 6 PM $ 0.161
-0.17%
$ 113.62 million $ 5.16 million
Jul 25, 5 PM $ 0.162
+0.08%
$ 113.81 million $ 5.16 million
Jul 25, 4 PM $ 0.161
-0.64%
$ 113.72 million $ 5.2 million
Jul 25, 3 PM $ 0.162
-0.46%
$ 114.44 million $ 5.24 million
Jul 25, 2 PM $ 0.163
+0.09%
$ 114.97 million $ 5.3 million
Jul 25, 1 PM $ 0.163
+0.70%
$ 114.87 million $ 5.49 million
Jul 25, 12 PM $ 0.162
+0.05%
$ 114.07 million $ 5.65 million
Jul 25, 11 AM $ 0.162
-0.97%
$ 114.01 million $ 5.77 million
Jul 25, 10 AM $ 0.163
-0.76%
$ 115.13 million $ 5.74 million
Jul 25, 9 AM $ 0.165
+0.37%
$ 116.01 million $ 5.74 million
Jul 25, 8 AM $ 0.164
-0.90%
$ 115.58 million $ 5.81 million
Jul 25, 7 AM $ 0.166
-0.54%
$ 116.62 million $ 5.9 million
Jul 25, 6 AM $ 0.166
+1.39%
$ 117.26 million $ 5.95 million
Jul 25, 5 AM $ 0.164
-1.05%
$ 115.66 million $ 6 million
Jul 25, 4 AM $ 0.166
+2.05%
$ 116.89 million $ 6.06 million
Jul 25, 3 AM $ 0.163
+0.07%
$ 114.54 million $ 6.23 million
Jul 25, 2 AM $ 0.162
-0.66%
$ 114.45 million $ 6.29 million
Jul 25, 1 AM $ 0.164
-0.74%
$ 115.21 million $ 6.26 million
Jul 25, 12 AM $ 0.165
+0.50%
$ 116.07 million $ 6.28 million
Jul 24, 11 PM $ 0.164
-0.26%
$ 115.48 million $ 6.46 million
Jul 24, 10 PM $ 0.164
+0.04%
$ 115.78 million $ 6.49 million
Jul 24, 9 PM $ 0.164
+0.17%
$ 115.74 million $ 6.58 million
Jul 24, 8 PM $ 0.164
+0.41%
$ 115.54 million $ 6.75 million
Jul 24, 7 PM $ 0.163
-0.39%
$ 115.07 million $ 7.14 million
Jul 24, 6 PM $ 0.164
+0.07%
$ 115.52 million $ 7.66 million
Jul 24, 5 PM $ 0.164
+0.61%
$ 115.44 million $ 7.86 million
Jul 24, 4 PM $ 0.163
+0.31%
$ 114.75 million $ 8.06 million
Jul 24, 3 PM $ 0.162
-0.79%
$ 114.39 million $ 8.1 million
Jul 24, 2 PM $ 0.164
-0.44%
$ 115.3 million $ 8.18 million
Jul 24, 1 PM $ 0.164
+0.00%
$ 115.81 million $ 8.03 million
Jul 24, 12 PM $ 0.164
-1.13%
$ 115.81 million $ 7.92 million
Jul 24, 11 AM $ 0.166
-0.77%
$ 117.13 million $ 7.9 million
Jul 24, 10 AM $ 0.168
-0.80%
$ 118.04 million $ 7.84 million
Jul 24, 9 AM $ 0.169
+0.83%
$ 119 million $ 7.85 million
Jul 24, 8 AM $ 0.168
-1.15%
$ 118.02 million $ 7.74 million
Jul 24, 7 AM $ 0.169
-0.50%
$ 119.4 million $ 7.66 million