OpenLedger Historical Data

OPEN Page 70
Download
Date Close Price change Market cap Trading volume
Mar 21, 5 AM $ 0.154
+0.21%
$ 102.55 million $ 2.31 million
Mar 21, 4 AM $ 0.153
-0.11%
$ 102.34 million $ 2.29 million
Mar 21, 3 AM $ 0.154
-0.15%
$ 102.47 million $ 2.29 million
Mar 21, 2 AM $ 0.154
+0.23%
$ 102.62 million $ 2.3 million
Mar 21, 1 AM $ 0.153
-0.01%
$ 102.29 million $ 2.3 million
Mar 21, 12 AM $ 0.153
-0.19%
$ 102.23 million $ 2.32 million
Mar 20, 11 PM $ 0.154
-0.26%
$ 102.42 million $ 2.37 million
Mar 20, 10 PM $ 0.154
+0.18%
$ 102.69 million $ 2.37 million
Mar 20, 9 PM $ 0.154
+0.89%
$ 102.51 million $ 2.37 million
Mar 20, 8 PM $ 0.152
+0.10%
$ 101.6 million $ 2.36 million
Mar 20, 7 PM $ 0.152
-0.59%
$ 101.5 million $ 2.35 million
Mar 20, 6 PM $ 0.153
-0.42%
$ 102.11 million $ 2.34 million
Mar 20, 5 PM $ 0.154
-0.97%
$ 102.53 million $ 2.33 million
Mar 20, 4 PM $ 0.155
+1.09%
$ 103.53 million $ 2.32 million
Mar 20, 3 PM $ 0.154
-0.75%
$ 102.42 million $ 2.32 million
Mar 20, 2 PM $ 0.155
-0.37%
$ 103.19 million $ 2.35 million
Mar 20, 1 PM $ 0.155
+1.28%
$ 103.57 million $ 2.22 million
Mar 20, 12 PM $ 0.153
-0.46%
$ 102.26 million $ 2.1 million
Mar 20, 11 AM $ 0.154
-0.11%
$ 102.73 million $ 2.08 million
Mar 20, 10 AM $ 0.154
-0.03%
$ 102.85 million $ 2.05 million
Mar 20, 9 AM $ 0.154
+0.04%
$ 102.88 million $ 2.03 million
Mar 20, 8 AM $ 0.154
+0.39%
$ 102.84 million $ 2.01 million
Mar 20, 7 AM $ 0.154
+0.00%
$ 102.44 million $ 2 million
Mar 20, 6 AM $ 0.154
+0.34%
$ 102.43 million $ 2.04 million
Mar 20, 5 AM $ 0.153
+0.29%
$ 102.09 million $ 2.04 million
Mar 20, 4 AM $ 0.153
+0.09%
$ 101.79 million $ 2.04 million
Mar 20, 3 AM $ 0.152
+0.29%
$ 101.7 million $ 2.05 million
Mar 20, 2 AM $ 0.152
-0.26%
$ 101.41 million $ 2.06 million
Mar 20, 1 AM $ 0.152
+0.45%
$ 101.68 million $ 2.09 million
Mar 20, 12 AM $ 0.152
+0.86%
$ 101.22 million $ 2.08 million
Mar 19, 11 PM $ 0.15
+0.37%
$ 100.36 million $ 2.02 million
Mar 19, 10 PM $ 0.15
-0.51%
$ 99.99 million $ 2.01 million
Mar 19, 9 PM $ 0.151
+0.21%
$ 100.49 million $ 2.02 million
Mar 19, 8 PM $ 0.15
-0.10%
$ 100.28 million $ 2.05 million
Mar 19, 7 PM $ 0.151
+0.38%
$ 100.39 million $ 2.09 million
Mar 19, 6 PM $ 0.15
-0.18%
$ 100 million $ 2.1 million
Mar 19, 5 PM $ 0.15
+0.76%
$ 100.18 million $ 2.17 million
Mar 19, 4 PM $ 0.149
-0.03%
$ 99.42 million $ 2.21 million
Mar 19, 3 PM $ 0.149
-0.10%
$ 99.45 million $ 2.24 million
Mar 19, 2 PM $ 0.149
-0.29%
$ 99.55 million $ 2.36 million
Mar 19, 1 PM $ 0.15
+0.55%
$ 99.84 million $ 2.53 million
Mar 19, 12 PM $ 0.149
-0.99%
$ 99.29 million $ 2.7 million
Mar 19, 11 AM $ 0.15
-0.19%
$ 100.28 million $ 2.88 million
Mar 19, 10 AM $ 0.151
-0.58%
$ 100.47 million $ 3.06 million
Mar 19, 9 AM $ 0.152
+1.18%
$ 101.05 million $ 3.14 million
Mar 19, 8 AM $ 0.15
+0.12%
$ 99.88 million $ 3.19 million
Mar 19, 7 AM $ 0.15
-0.82%
$ 99.76 million $ 3.2 million
Mar 19, 6 AM $ 0.151
-0.50%
$ 100.57 million $ 3.16 million
Mar 19, 5 AM $ 0.152
-0.30%
$ 101.08 million $ 3.17 million
Mar 19, 4 AM $ 0.152
-0.28%
$ 101.38 million $ 3.19 million