OpenLedger Historical Data

OPEN Page 74
Download
Date Close Price change Market cap Trading volume
Mar 13, 12 AM $ 0.153
+0.27%
$ 102.23 million $ 4.78 million
Mar 12, 11 PM $ 0.153
+0.10%
$ 101.96 million $ 4.61 million
Mar 12, 10 PM $ 0.153
-0.39%
$ 101.86 million $ 4.56 million
Mar 12, 9 PM $ 0.153
+0.39%
$ 102.25 million $ 4.51 million
Mar 12, 8 PM $ 0.153
-0.49%
$ 101.85 million $ 4.51 million
Mar 12, 7 PM $ 0.153
-0.10%
$ 102.34 million $ 4.55 million
Mar 12, 6 PM $ 0.154
+0.04%
$ 102.44 million $ 4.51 million
Mar 12, 5 PM $ 0.154
-0.07%
$ 102.4 million $ 4.49 million
Mar 12, 4 PM $ 0.154
+0.37%
$ 102.48 million $ 4.5 million
Mar 12, 3 PM $ 0.153
+0.87%
$ 102.1 million $ 4.46 million
Mar 12, 2 PM $ 0.152
-0.41%
$ 101.22 million $ 4.56 million
Mar 12, 1 PM $ 0.152
-0.92%
$ 101.63 million $ 4.46 million
Mar 12, 12 PM $ 0.154
+0.10%
$ 102.57 million $ 4.42 million
Mar 12, 11 AM $ 0.154
-0.44%
$ 102.47 million $ 4.44 million
Mar 12, 10 AM $ 0.154
+1.13%
$ 102.92 million $ 4.42 million
Mar 12, 9 AM $ 0.153
-0.15%
$ 101.77 million $ 4.37 million
Mar 12, 8 AM $ 0.153
-0.03%
$ 101.91 million $ 4.33 million
Mar 12, 7 AM $ 0.153
+0.49%
$ 101.94 million $ 4.32 million
Mar 12, 6 AM $ 0.152
-0.37%
$ 101.44 million $ 4.28 million
Mar 12, 5 AM $ 0.153
-0.24%
$ 101.82 million $ 4.21 million
Mar 12, 4 AM $ 0.153
-0.86%
$ 102.06 million $ 4.15 million
Mar 12, 3 AM $ 0.154
+1.04%
$ 102.93 million $ 4.07 million
Mar 12, 2 AM $ 0.153
-1.39%
$ 101.87 million $ 4.08 million
Mar 12, 1 AM $ 0.155
+1.21%
$ 103.31 million $ 2.74 million
Mar 12, 12 AM $ 0.153
-0.03%
$ 102.08 million $ 2.47 million
Mar 11, 11 PM $ 0.153
-0.20%
$ 102.11 million $ 2.48 million
Mar 11, 10 PM $ 0.153
-0.02%
$ 102.31 million $ 2.54 million
Mar 11, 9 PM $ 0.153
+0.03%
$ 102.32 million $ 2.53 million
Mar 11, 8 PM $ 0.153
+0.57%
$ 102.29 million $ 2.49 million
Mar 11, 7 PM $ 0.152
+0.53%
$ 101.71 million $ 2.45 million
Mar 11, 6 PM $ 0.152
+0.48%
$ 101.18 million $ 2.49 million
Mar 11, 5 PM $ 0.151
+0.09%
$ 100.7 million $ 2.55 million
Mar 11, 4 PM $ 0.151
+0.27%
$ 100.61 million $ 2.58 million
Mar 11, 3 PM $ 0.15
+0.06%
$ 100.34 million $ 2.55 million
Mar 11, 2 PM $ 0.15
+0.02%
$ 100.28 million $ 2.58 million
Mar 11, 1 PM $ 0.15
+0.43%
$ 100.26 million $ 2.69 million
Mar 11, 12 PM $ 0.15
+0.04%
$ 99.83 million $ 2.73 million
Mar 11, 11 AM $ 0.15
-0.19%
$ 99.79 million $ 2.69 million
Mar 11, 10 AM $ 0.15
-0.31%
$ 99.98 million $ 2.69 million
Mar 11, 9 AM $ 0.15
+0.45%
$ 100.29 million $ 2.68 million
Mar 11, 8 AM $ 0.15
+0.41%
$ 99.84 million $ 2.79 million
Mar 11, 7 AM $ 0.149
-0.68%
$ 99.44 million $ 2.79 million
Mar 11, 6 AM $ 0.15
+0.83%
$ 100.12 million $ 2.89 million
Mar 11, 5 AM $ 0.149
-0.70%
$ 99.3 million $ 2.9 million
Mar 11, 4 AM $ 0.15
+0.81%
$ 100 million $ 2.92 million
Mar 11, 3 AM $ 0.149
-0.09%
$ 99.19 million $ 2.98 million
Mar 11, 2 AM $ 0.149
-0.38%
$ 99.29 million $ 3.42 million
Mar 11, 1 AM $ 0.149
-0.27%
$ 99.66 million $ 3.7 million
Mar 11, 12 AM $ 0.15
-0.51%
$ 98.53 million $ 3.91 million
Mar 10, 11 PM $ 0.151
+0.34%
$ 99.03 million $ 3.96 million