OpenLedger Historical Data

OPEN Page 78
Download
Date Close Price change Market cap Trading volume
Mar 4, 8 PM $ 0.148
-0.55%
$ 97.09 million $ 3.96 million
Mar 4, 7 PM $ 0.148
+0.73%
$ 97.63 million $ 3.93 million
Mar 4, 6 PM $ 0.147
+0.13%
$ 96.92 million $ 3.84 million
Mar 4, 5 PM $ 0.147
-0.45%
$ 96.79 million $ 3.84 million
Mar 4, 4 PM $ 0.147
+0.06%
$ -- $ 3.83 million
Mar 4, 1 PM $ 0.147
+0.14%
$ 96.79 million $ 3.69 million
Mar 4, 12 PM $ 0.147
+0.56%
$ 96.66 million $ 3.68 million
Mar 4, 11 AM $ 0.146
+0.78%
$ 96.12 million $ 3.65 million
Mar 4, 9 AM $ 0.146
+0.27%
$ 96.24 million $ 3.68 million
Mar 4, 8 AM $ 0.146
+0.92%
$ 95.97 million $ 3.68 million
Mar 4, 7 AM $ 0.145
+0.52%
$ 95.09 million $ 3.84 million
Mar 4, 6 AM $ 0.144
+0.22%
$ 94.6 million $ 4.15 million
Mar 4, 5 AM $ 0.144
+0.37%
$ 94.39 million $ 4.16 million
Mar 4, 4 AM $ 0.143
-0.27%
$ 94.06 million $ 4.14 million
Mar 4, 3 AM $ 0.143
-0.84%
$ 94.31 million $ 4.05 million
Mar 4, 2 AM $ 0.145
-0.30%
$ 95.11 million $ 4.31 million
Mar 4, 1 AM $ 0.145
+0.40%
$ 95.4 million $ 4.38 million
Mar 4, 12 AM $ 0.145
-0.49%
$ 95.03 million $ 4.38 million
Mar 3, 11 PM $ 0.145
-0.64%
$ 95.49 million $ 4.41 million
Mar 3, 10 PM $ 0.146
-0.36%
$ 96.1 million $ 4.57 million
Mar 3, 9 PM $ 0.147
+0.01%
$ 96.44 million $ 4.61 million
Mar 3, 8 PM $ 0.147
+0.23%
$ 96.44 million $ 4.72 million
Mar 3, 7 PM $ 0.146
-0.09%
$ 96.21 million $ 5.32 million
Mar 3, 6 PM $ 0.146
-0.48%
$ 96.3 million $ 5.74 million
Mar 3, 5 PM $ 0.147
+0.08%
$ 96.77 million $ 5.9 million
Mar 3, 4 PM $ 0.147
+1.49%
$ 96.7 million $ 6.18 million
Mar 3, 3 PM $ 0.145
+0.09%
$ 95.28 million $ 6.23 million
Mar 3, 2 PM $ 0.145
+0.10%
$ 95.19 million $ 6.39 million
Mar 3, 1 PM $ 0.145
-0.22%
$ 95.13 million $ 6.29 million
Mar 3, 12 PM $ 0.145
+0.51%
$ 95.34 million $ 6.26 million
Mar 3, 11 AM $ 0.144
+0.35%
$ 94.89 million $ 6.18 million
Mar 3, 10 AM $ 0.144
+0.04%
$ 94.58 million $ 6.08 million
Mar 3, 9 AM $ 0.144
-0.03%
$ 94.56 million $ 5.98 million
Mar 3, 8 AM $ 0.144
-1.55%
$ 94.59 million $ 5.87 million
Mar 3, 7 AM $ 0.146
+0.09%
$ 96.07 million $ 5.68 million
Mar 3, 6 AM $ 0.146
+1.81%
$ 96.02 million $ 5.39 million
Mar 3, 5 AM $ 0.143
+0.19%
$ 94.31 million $ 5.33 million
Mar 3, 4 AM $ 0.143
-0.28%
$ 94.13 million $ 5.28 million
Mar 3, 3 AM $ 0.144
+0.06%
$ 94.39 million $ 5.25 million
Mar 3, 2 AM $ 0.143
-0.35%
$ 94.33 million $ 5.58 million
Mar 3, 1 AM $ 0.144
+0.29%
$ 94.66 million $ 5.58 million
Mar 3, 12 AM $ 0.144
-0.19%
$ 94.39 million $ 5.58 million
Mar 2, 11 PM $ 0.144
-0.48%
$ 94.58 million $ 5.48 million
Mar 2, 10 PM $ 0.145
+0.23%
$ 95.04 million $ 5.35 million
Mar 2, 9 PM $ 0.144
-0.08%
$ 94.79 million $ 5.32 million
Mar 2, 8 PM $ 0.144
-0.39%
$ 94.89 million $ 5.31 million
Mar 2, 7 PM $ 0.145
-1.34%
$ 95.25 million $ 4.87 million
Mar 2, 6 PM $ 0.147
+1.36%
$ 96.54 million $ 4.47 million
Mar 2, 5 PM $ 0.145
-0.87%
$ 95.22 million $ 4.23 million
Mar 2, 4 PM $ 0.146
-0.21%
$ 96.07 million $ 3.96 million