Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenLedger Historical Data

OPEN Page 78
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 2, 2 PM $0.26
+3.22%
$175.84 million $19.96 million
May 2, 1 PM $0.252
+1.51%
$170.36 million $18.63 million
May 2, 12 PM $0.248
+2.02%
$167.83 million $18.11 million
May 2, 11 AM $0.243
+0.54%
$164.57 million $18.92 million
May 2, 10 AM $0.242
+0.92%
$163.58 million $20.59 million
May 2, 9 AM $0.24
-1.16%
$162.09 million $22.03 million
May 2, 8 AM $0.242
+2.51%
$163.98 million $23.93 million
May 2, 7 AM $0.237
-1.60%
$160.06 million $26.54 million
May 2, 6 AM $0.24
-1.08%
$162.66 million $27.99 million
May 2, 5 AM $0.243
-3.29%
$164.43 million $31.13 million
May 2, 4 AM $0.251
-1.30%
$170.01 million $31.59 million
May 2, 3 AM $0.255
+6.26%
$172.25 million $32.2 million
May 2, 2 AM $0.24
-0.24%
$162.1 million $30.27 million
May 2, 1 AM $0.24
-0.16%
$162.48 million $30.29 million
May 2, 12 AM $0.241
-2.90%
$162.73 million $30.25 million
May 1, 11 PM $0.248
+0.06%
$167.6 million $30.69 million
May 1, 10 PM $0.248
-0.90%
$167.5 million $30.6 million
May 1, 9 PM $0.25
-1.08%
$169.01 million $30.34 million
May 1, 8 PM $0.253
+1.38%
$170.85 million $29.97 million
May 1, 7 PM $0.249
+4.02%
$168.53 million $28.98 million
May 1, 6 PM $0.239
+1.69%
$161.99 million $28.17 million
May 1, 5 PM $0.235
-0.13%
$159.21 million $27.82 million
May 1, 4 PM $0.236
-1.53%
$159.42 million $27.51 million
May 1, 3 PM $0.239
+0.98%
$161.9 million $27.34 million
May 1, 2 PM $0.237
-1.88%
$160.34 million $28.22 million
May 1, 1 PM $0.242
+1.99%
$163.37 million $27.85 million
May 1, 12 PM $0.237
+2.74%
$160.33 million $27.41 million
May 1, 11 AM $0.231
+0.49%
$156.05 million $26.16 million
May 1, 10 AM $0.229
-0.23%
$155.22 million $24.52 million
May 1, 9 AM $0.23
-3.35%
$155.61 million $23.71 million
May 1, 8 AM $0.238
-2.08%
$161.07 million $22.08 million
May 1, 7 AM $0.243
-1.56%
$164.46 million $19.32 million
May 1, 6 AM $0.247
-7.30%
$167.06 million $18.36 million
May 1, 5 AM $0.266
-2.04%
$180.21 million $15.41 million
May 1, 4 AM $0.272
-1.79%
$183.99 million $16.64 million
May 1, 3 AM $0.277
+1.09%
$187.29 million $15.49 million
May 1, 2 AM $0.274
+1.45%
$185.3 million $15.8 million
May 1, 1 AM $0.27
-0.21%
$182.69 million $16.22 million
May 1, 12 AM $0.271
+0.65%
$183.05 million $16.22 million
Apr 30, 11 PM $0.269
-0.49%
$181.87 million $15.7 million
Apr 30, 10 PM $0.27
-0.72%
$182.77 million $16.09 million
Apr 30, 9 PM $0.272
+0.63%
$184.17 million $16.56 million
Apr 30, 8 PM $0.271
-1.55%
$183.02 million $16.66 million
Apr 30, 7 PM $0.275
-0.48%
$185.91 million $16.95 million
Apr 30, 6 PM $0.276
-0.32%
$186.83 million $17.05 million
Apr 30, 5 PM $0.277
+0.14%
$187.42 million $17.5 million
Apr 30, 4 PM $0.277
-0.40%
$187.16 million $17.67 million
Apr 30, 3 PM $0.278
+0.41%
$187.91 million $18.32 million
Apr 30, 2 PM $0.277
-0.27%
$187.14 million $19.66 million
Apr 30, 1 PM $0.277
+1.80%
$187.66 million $19.97 million