OpenLedger Historical Data

OPEN Page 75
Download
Date Close Price change Market cap Trading volume
Mar 10, 11 PM $ 0.151
+0.34%
$ 99.03 million $ 3.96 million
Mar 10, 10 PM $ 0.15
+0.53%
$ 98.7 million $ 3.88 million
Mar 10, 9 PM $ 0.149
-0.62%
$ 98.18 million $ 3.89 million
Mar 10, 8 PM $ 0.15
+0.41%
$ 98.8 million $ 3.86 million
Mar 10, 7 PM $ 0.15
-0.76%
$ 98.39 million $ 3.92 million
Mar 10, 6 PM $ 0.151
-0.34%
$ 99.14 million $ 4.06 million
Mar 10, 5 PM $ 0.151
-0.12%
$ 99.48 million $ 3.97 million
Mar 10, 4 PM $ 0.151
-0.15%
$ 99.61 million $ 3.89 million
Mar 10, 3 PM $ 0.152
-0.44%
$ 99.76 million $ 3.92 million
Mar 10, 2 PM $ 0.152
+1.00%
$ 100.2 million $ 4.06 million
Mar 10, 1 PM $ 0.151
-0.43%
$ 99.21 million $ 3.95 million
Mar 10, 12 PM $ 0.152
-0.93%
$ 99.62 million $ 3.86 million
Mar 10, 11 AM $ 0.153
+0.01%
$ 100.56 million $ 3.84 million
Mar 10, 10 AM $ 0.153
+0.38%
$ 100.55 million $ 3.81 million
Mar 10, 9 AM $ 0.152
-0.30%
$ 100.18 million $ 3.78 million
Mar 10, 8 AM $ 0.153
-0.32%
$ 100.48 million $ 3.73 million
Mar 10, 7 AM $ 0.153
+0.69%
$ 100.8 million $ 3.68 million
Mar 10, 6 AM $ 0.152
+0.07%
$ 100.11 million $ 3.53 million
Mar 10, 5 AM $ 0.152
-0.77%
$ 100.05 million $ 3.51 million
Mar 10, 4 AM $ 0.153
+1.49%
$ 100.82 million $ 3.5 million
Mar 10, 3 AM $ 0.151
-0.56%
$ 99.35 million $ 3.39 million
Mar 10, 2 AM $ 0.152
+0.57%
$ 99.89 million $ 3.64 million
Mar 10, 1 AM $ 0.151
+1.47%
$ 99.32 million $ 3.38 million
Mar 10, 12 AM $ 0.149
+1.22%
$ 97.89 million $ 3.14 million
Mar 9, 11 PM $ 0.147
+0.41%
$ 96.71 million $ 3.08 million
Mar 9, 10 PM $ 0.146
-0.96%
$ 96.31 million $ 3.11 million
Mar 9, 9 PM $ 0.148
+0.31%
$ 97.25 million $ 3.2 million
Mar 9, 8 PM $ 0.147
+0.66%
$ 96.95 million $ 3.32 million
Mar 9, 7 PM $ 0.146
-0.66%
$ 96.31 million $ 3.27 million
Mar 9, 6 PM $ 0.147
-0.12%
$ 96.97 million $ 3.13 million
Mar 9, 5 PM $ 0.148
+0.32%
$ 97.09 million $ 3.17 million
Mar 9, 4 PM $ 0.147
+0.00%
$ 96.77 million $ 3.2 million
Mar 9, 3 PM $ 0.147
+0.28%
$ 96.77 million $ 3.14 million
Mar 9, 2 PM $ 0.147
+0.12%
$ 96.51 million $ 3.14 million
Mar 9, 1 PM $ 0.147
-0.27%
$ 96.4 million $ 3.08 million
Mar 9, 12 PM $ 0.147
+0.07%
$ 96.66 million $ 3.07 million
Mar 9, 11 AM $ 0.147
+0.83%
$ 96.6 million $ 3.13 million
Mar 9, 10 AM $ 0.146
-0.20%
$ 95.8 million $ 3.18 million
Mar 9, 9 AM $ 0.146
+0.07%
$ 96 million $ 3.26 million
Mar 9, 8 AM $ 0.146
-0.33%
$ 95.93 million $ 3.23 million
Mar 9, 7 AM $ 0.146
+0.50%
$ 96.25 million $ 3.29 million
Mar 9, 6 AM $ 0.146
-1.06%
$ 95.77 million $ 3.36 million
Mar 9, 5 AM $ 0.147
+1.10%
$ 96.8 million $ 3.37 million
Mar 9, 4 AM $ 0.146
-0.02%
$ 95.75 million $ 3.35 million
Mar 9, 3 AM $ 0.146
+0.65%
$ 95.77 million $ 3.42 million
Mar 9, 2 AM $ 0.145
+0.56%
$ 95.15 million $ 3.7 million
Mar 9, 1 AM $ 0.144
+0.18%
$ 94.62 million $ 3.57 million
Mar 9, 12 AM $ 0.144
-0.04%
$ 94.45 million $ 3.55 million
Mar 8, 11 PM $ 0.144
-0.64%
$ 94.49 million $ 3.53 million
Mar 8, 10 PM $ 0.145
-1.20%
$ 95.1 million $ 3.5 million