OpenLedger Historical Data

OPEN Page 76
Download
Date Close Price change Market cap Trading volume
Mar 8, 10 PM $ 0.145
-1.20%
$ 95.1 million $ 3.5 million
Mar 8, 9 PM $ 0.146
-0.27%
$ 96.25 million $ 3.49 million
Mar 8, 8 PM $ 0.147
-0.86%
$ 96.52 million $ 3.46 million
Mar 8, 7 PM $ 0.148
+0.08%
$ 97.35 million $ 3.71 million
Mar 8, 6 PM $ 0.148
+0.81%
$ 97.29 million $ 4.03 million
Mar 8, 5 PM $ 0.147
+0.62%
$ 96.48 million $ 4.23 million
Mar 8, 4 PM $ 0.146
+0.25%
$ 95.89 million $ 4.31 million
Mar 8, 3 PM $ 0.145
-0.35%
$ 95.66 million $ 4.32 million
Mar 8, 2 PM $ 0.146
-0.02%
$ 95.99 million $ 4.38 million
Mar 8, 1 PM $ 0.146
-0.62%
$ 96.01 million $ 4.47 million
Mar 8, 12 PM $ 0.147
-0.26%
$ 96.61 million $ 4.52 million
Mar 8, 11 AM $ 0.147
-0.38%
$ 96.87 million $ 4.42 million
Mar 8, 10 AM $ 0.148
+0.99%
$ 97.27 million $ 4.34 million
Mar 8, 9 AM $ 0.146
-0.43%
$ 96.31 million $ 4.23 million
Mar 8, 8 AM $ 0.147
+0.67%
$ 96.73 million $ 4.14 million
Mar 8, 7 AM $ 0.146
+0.22%
$ 96.09 million $ 4.04 million
Mar 8, 6 AM $ 0.146
+0.16%
$ 95.88 million $ 4.02 million
Mar 8, 5 AM $ 0.146
+1.07%
$ 95.73 million $ 3.99 million
Mar 8, 4 AM $ 0.144
+0.06%
$ 94.72 million $ 3.94 million
Mar 8, 3 AM $ 0.144
+0.17%
$ 94.66 million $ 3.86 million
Mar 8, 2 AM $ 0.144
-0.75%
$ 94.5 million $ 4.1 million
Mar 8, 1 AM $ 0.145
-0.21%
$ 95.21 million $ 4.06 million
Mar 8, 12 AM $ 0.145
-1.25%
$ 95.4 million $ 4.01 million
Mar 7, 11 PM $ 0.147
+0.15%
$ 96.61 million $ 3.96 million
Mar 7, 10 PM $ 0.147
-0.67%
$ 96.46 million $ 3.93 million
Mar 7, 9 PM $ 0.148
-0.42%
$ 97.11 million $ 3.79 million
Mar 7, 8 PM $ 0.148
-0.59%
$ 97.52 million $ 3.66 million
Mar 7, 7 PM $ 0.149
+1.15%
$ 98.05 million $ 3.36 million
Mar 7, 6 PM $ 0.147
+0.02%
$ 96.93 million $ 2.92 million
Mar 7, 5 PM $ 0.147
+1.79%
$ 96.91 million $ 2.62 million
Mar 7, 4 PM $ 0.145
+1.60%
$ 95.21 million $ 2.54 million
Mar 7, 3 PM $ 0.143
-0.69%
$ 93.71 million $ 2.52 million
Mar 7, 2 PM $ 0.144
-0.06%
$ 94.36 million $ 2.58 million
Mar 7, 1 PM $ 0.144
+0.52%
$ 94.42 million $ 2.66 million
Mar 7, 12 PM $ 0.143
+0.70%
$ 93.93 million $ 2.58 million
Mar 7, 11 AM $ 0.142
+0.38%
$ 93.27 million $ 2.69 million
Mar 7, 10 AM $ 0.141
-0.26%
$ 92.92 million $ 2.77 million
Mar 7, 9 AM $ 0.142
+1.00%
$ 93.16 million $ 2.78 million
Mar 7, 8 AM $ 0.14
-0.14%
$ 92.24 million $ 2.82 million
Mar 7, 7 AM $ 0.14
-0.16%
$ 92.36 million $ 2.83 million
Mar 7, 6 AM $ 0.141
-0.57%
$ 92.52 million $ 2.75 million
Mar 7, 5 AM $ 0.141
-0.31%
$ 93.02 million $ 2.76 million
Mar 7, 4 AM $ 0.142
+0.37%
$ 93.32 million $ 2.84 million
Mar 7, 3 AM $ 0.141
-0.17%
$ 92.97 million $ 2.95 million
Mar 7, 2 AM $ 0.142
+0.14%
$ 93.13 million $ 3.23 million
Mar 7, 1 AM $ 0.141
-0.15%
$ 93 million $ 3.25 million
Mar 7, 12 AM $ 0.142
-0.15%
$ 93.14 million $ 3.29 million
Mar 6, 11 PM $ 0.142
+0.15%
$ 93.28 million $ 3.32 million
Mar 6, 10 PM $ 0.142
-0.06%
$ 93.14 million $ 3.37 million
Mar 6, 9 PM $ 0.142
-0.03%
$ 93.2 million $ 3.4 million