OpenLedger Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 24, 7 AM $ 0.169
-0.50%
$ 119.4 million $ 7.66 million
Jul 24, 6 AM $ 0.17
+0.00%
$ 120 million $ 7.78 million
Jul 24, 5 AM $ 0.17
+1.87%
$ 120 million $ 7.55 million
Jul 24, 4 AM $ 0.167
-0.45%
$ 117.79 million $ 7.45 million
Jul 24, 3 AM $ 0.168
+0.21%
$ 118.33 million $ 7.19 million
Jul 24, 2 AM $ 0.168
-0.64%
$ 118.09 million $ 7.26 million
Jul 24, 1 AM $ 0.169
-0.30%
$ 118.86 million $ 6.97 million
Jul 24, 12 AM $ 0.169
+0.43%
$ 119.21 million $ 6.95 million
Jul 23, 11 PM $ 0.168
-0.08%
$ 118.7 million $ 6.78 million
Jul 23, 10 PM $ 0.169
+0.00%
$ 118.79 million $ 6.79 million
Jul 23, 9 PM $ 0.169
-0.79%
$ 118.79 million $ 6.7 million
Jul 23, 8 PM $ 0.17
-0.33%
$ 119.73 million $ 6.5 million
Jul 23, 7 PM $ 0.17
+1.90%
$ 120.13 million $ 6.17 million
Jul 23, 6 PM $ 0.167
-0.05%
$ 117.88 million $ 5.64 million
Jul 23, 5 PM $ 0.167
+1.23%
$ 117.94 million $ 5.49 million
Jul 23, 4 PM $ 0.165
+0.54%
$ 116.5 million $ 5.3 million
Jul 23, 3 PM $ 0.164
+1.37%
$ 115.88 million $ 5.28 million
Jul 23, 2 PM $ 0.162
+0.88%
$ 114.31 million $ 5.35 million
Jul 23, 1 PM $ 0.161
-1.19%
$ 113.31 million $ 5.29 million
Jul 23, 12 PM $ 0.163
+0.78%
$ 114.67 million $ 5.27 million
Jul 23, 11 AM $ 0.161
+0.10%
$ 113.78 million $ 5.24 million
Jul 23, 10 AM $ 0.161
+0.00%
$ 113.67 million $ 5.22 million
Jul 23, 9 AM $ 0.161
+0.30%
$ 113.68 million $ 5.18 million
Jul 23, 8 AM $ 0.161
-0.48%
$ 113.34 million $ 5.22 million
Jul 23, 7 AM $ 0.162
+0.64%
$ 113.89 million $ 5.26 million
Jul 23, 6 AM $ 0.161
+0.43%
$ 113.16 million $ 5.15 million
Jul 23, 5 AM $ 0.16
-0.68%
$ 112.68 million $ 5.2 million
Jul 23, 4 AM $ 0.161
+0.24%
$ 113.44 million $ 5.21 million
Jul 23, 3 AM $ 0.161
-2.02%
$ 113.17 million $ 5.12 million
Jul 23, 2 AM $ 0.164
+0.38%
$ 115.51 million $ 4.98 million
Jul 23, 1 AM $ 0.163
+0.06%
$ 115.07 million $ 4.9 million
Jul 23, 12 AM $ 0.163
+0.33%
$ 115 million $ 4.88 million
Jul 22, 11 PM $ 0.163
+0.26%
$ 114.62 million $ 4.89 million
Jul 22, 10 PM $ 0.162
-0.48%
$ 114.33 million $ 4.88 million
Jul 22, 9 PM $ 0.163
-0.03%
$ 114.87 million $ 4.9 million
Jul 22, 8 PM $ 0.163
+0.73%
$ 114.91 million $ 4.95 million
Jul 22, 7 PM $ 0.162
-0.08%
$ 114.08 million $ 4.87 million
Jul 22, 6 PM $ 0.162
+0.20%
$ 114.17 million $ 4.81 million
Jul 22, 5 PM $ 0.162
-0.22%
$ 113.94 million $ 4.77 million
Jul 22, 4 PM $ 0.162
+1.96%
$ 114.19 million $ 4.77 million
Jul 22, 3 PM $ 0.159
-0.44%
$ 111.99 million $ 4.77 million
Jul 22, 2 PM $ 0.16
+0.97%
$ 112.48 million $ 4.68 million
Jul 22, 1 PM $ 0.158
+0.35%
$ 111.4 million $ 4.66 million
Jul 22, 12 PM $ 0.158
-0.26%
$ 111 million $ 4.66 million
Jul 22, 11 AM $ 0.158
-0.04%
$ 111.29 million $ 4.64 million
Jul 22, 10 AM $ 0.158
+0.40%
$ 111.34 million $ 4.7 million
Jul 22, 9 AM $ 0.157
-0.10%
$ 110.9 million $ 4.77 million
Jul 22, 8 AM $ 0.158
+0.67%
$ 111.01 million $ 4.82 million
Jul 22, 7 AM $ 0.157
-0.43%
$ 110.28 million $ 4.84 million
Jul 22, 6 AM $ 0.157
-0.63%
$ 110.76 million $ 4.9 million