OpenLedger Historical Data

OPEN Page 72
Download
Date Close Price change Market cap Trading volume
Mar 17, 2 AM $ 0.158
+0.42%
$ 105.61 million $ 4.03 million
Mar 17, 1 AM $ 0.158
-1.33%
$ 105.16 million $ 3.99 million
Mar 17, 12 AM $ 0.16
+0.81%
$ 106.58 million $ 3.81 million
Mar 16, 11 PM $ 0.159
-0.06%
$ 105.71 million $ 3.67 million
Mar 16, 10 PM $ 0.159
+0.19%
$ 105.79 million $ 3.66 million
Mar 16, 9 PM $ 0.158
+0.15%
$ 105.59 million $ 3.69 million
Mar 16, 8 PM $ 0.158
+0.95%
$ 105.44 million $ 3.65 million
Mar 16, 7 PM $ 0.157
-0.13%
$ 104.45 million $ 3.64 million
Mar 16, 6 PM $ 0.157
-0.23%
$ 104.59 million $ 3.61 million
Mar 16, 5 PM $ 0.157
+0.02%
$ 104.83 million $ 3.58 million
Mar 16, 4 PM $ 0.157
+1.03%
$ 104.82 million $ 3.6 million
Mar 16, 3 PM $ 0.156
-0.51%
$ 103.73 million $ 3.55 million
Mar 16, 2 PM $ 0.156
-0.45%
$ 104.29 million $ 3.55 million
Mar 16, 1 PM $ 0.157
-0.36%
$ 104.71 million $ 3.36 million
Mar 16, 12 PM $ 0.158
-0.52%
$ 105.14 million $ 3.3 million
Mar 16, 11 AM $ 0.158
-0.60%
$ 105.69 million $ 3.23 million
Mar 16, 10 AM $ 0.159
+1.01%
$ 106.33 million $ 3.08 million
Mar 16, 9 AM $ 0.158
+1.95%
$ 105.27 million $ 2.96 million
Mar 16, 8 AM $ 0.155
+0.12%
$ 103.25 million $ 2.62 million
Mar 16, 7 AM $ 0.155
-0.12%
$ 103.13 million $ 2.48 million
Mar 16, 6 AM $ 0.155
+0.12%
$ 103.25 million $ 2.47 million
Mar 16, 5 AM $ 0.155
-0.09%
$ 103.13 million $ 2.42 million
Mar 16, 4 AM $ 0.155
+0.79%
$ 103.22 million $ 2.39 million
Mar 16, 3 AM $ 0.154
+0.55%
$ 102.41 million $ 2.26 million
Mar 16, 2 AM $ 0.153
-0.48%
$ 101.85 million $ 2.27 million
Mar 16, 1 AM $ 0.153
-0.19%
$ 102.35 million $ 2.27 million
Mar 16, 12 AM $ 0.154
-0.20%
$ 102.54 million $ 2.28 million
Mar 15, 11 PM $ 0.154
+0.05%
$ 102.75 million $ 2.25 million
Mar 15, 10 PM $ 0.154
+0.15%
$ 102.7 million $ 2.24 million
Mar 15, 9 PM $ 0.154
+0.13%
$ 102.55 million $ 2.17 million
Mar 15, 8 PM $ 0.154
+0.20%
$ 102.41 million $ 2.17 million
Mar 15, 7 PM $ 0.153
+0.20%
$ 102.21 million $ 2.15 million
Mar 15, 6 PM $ 0.153
-0.34%
$ 102 million $ 2.17 million
Mar 15, 5 PM $ 0.153
+0.21%
$ 102.35 million $ 2.17 million
Mar 15, 4 PM $ 0.153
+0.35%
$ 102.14 million $ 2.14 million
Mar 15, 3 PM $ 0.153
+0.24%
$ 101.79 million $ 2.14 million
Mar 15, 2 PM $ 0.152
+0.15%
$ 101.54 million $ 2.21 million
Mar 15, 1 PM $ 0.152
-0.12%
$ 101.37 million $ 2.23 million
Mar 15, 12 PM $ 0.152
-0.30%
$ 101.49 million $ 2.17 million
Mar 15, 11 AM $ 0.153
+0.00%
$ 101.8 million $ 2.17 million
Mar 15, 10 AM $ 0.153
+0.16%
$ 101.8 million $ 2.24 million
Mar 15, 9 AM $ 0.152
-0.50%
$ 101.64 million $ 2.3 million
Mar 15, 8 AM $ 0.153
-0.13%
$ 102.15 million $ 2.3 million
Mar 15, 7 AM $ 0.153
+0.41%
$ 102.28 million $ 2.32 million
Mar 15, 6 AM $ 0.153
+0.02%
$ 101.87 million $ 2.35 million
Mar 15, 5 AM $ 0.153
-0.10%
$ 101.84 million $ 2.37 million
Mar 15, 4 AM $ 0.153
-0.25%
$ 101.95 million $ 2.39 million
Mar 15, 3 AM $ 0.153
-0.27%
$ 102.2 million $ 2.37 million
Mar 15, 2 AM $ 0.154
-0.16%
$ 102.48 million $ 2.53 million
Mar 15, 1 AM $ 0.154
+0.76%
$ 102.64 million $ 2.51 million