OpenLedger Historical Data

OPEN Page 80
Download
Date Close Price change Market cap Trading volume
Feb 28, 3 PM $ 0.143
+0.38%
$ 94.28 million $ 6.15 million
Feb 28, 2 PM $ 0.143
-0.40%
$ 93.93 million $ 6.23 million
Feb 28, 1 PM $ 0.143
+0.98%
$ 94.05 million $ 6.25 million
Feb 28, 12 PM $ 0.142
-0.08%
$ 93.14 million $ 6.29 million
Feb 28, 11 AM $ 0.142
+0.34%
$ 93.22 million $ 6.51 million
Feb 28, 10 AM $ 0.141
-1.42%
$ 92.86 million $ 6.9 million
Feb 28, 9 AM $ 0.143
-0.56%
$ 94.23 million $ 7 million
Feb 28, 8 AM $ 0.144
-1.15%
$ 94.76 million $ 7.24 million
Feb 28, 7 AM $ 0.146
+1.28%
$ 95.87 million $ 4.32 million
Feb 28, 6 AM $ 0.144
-5.23%
$ 94.63 million $ 4.19 million
Feb 28, 5 AM $ 0.152
+0.22%
$ 99.86 million $ 3.89 million
Feb 28, 4 AM $ 0.152
-0.92%
$ 99.64 million $ 3.88 million
Feb 28, 3 AM $ 0.153
+1.31%
$ 100.57 million $ 3.83 million
Feb 28, 2 AM $ 0.151
+0.51%
$ 99.27 million $ 6.45 million
Feb 28, 1 AM $ 0.15
-0.13%
$ 98.76 million $ 6.46 million
Feb 28, 12 AM $ 0.15
-0.93%
$ 98.88 million $ 6.45 million
Feb 27, 11 PM $ 0.152
-0.04%
$ 99.81 million $ 6.47 million
Feb 27, 10 PM $ 0.152
+0.95%
$ 99.84 million $ 6.41 million
Feb 27, 9 PM $ 0.15
-0.31%
$ 98.9 million $ 6.3 million
Feb 27, 8 PM $ 0.151
-0.11%
$ 99.21 million $ 6.3 million
Feb 27, 7 PM $ 0.151
+0.04%
$ 99.32 million $ 6.46 million
Feb 27, 6 PM $ 0.151
-0.94%
$ 99.27 million $ 6.63 million
Feb 27, 5 PM $ 0.152
+0.51%
$ 100.22 million $ 6.77 million
Feb 27, 4 PM $ 0.152
-0.48%
$ 99.71 million $ 6.71 million
Feb 27, 3 PM $ 0.152
+0.38%
$ 100.16 million $ 6.77 million
Feb 27, 2 PM $ 0.152
-1.04%
$ 99.78 million $ 6.95 million
Feb 27, 1 PM $ 0.153
-0.39%
$ 100.85 million $ 6.81 million
Feb 27, 12 PM $ 0.154
-1.15%
$ 101.25 million $ 6.56 million
Feb 27, 11 AM $ 0.156
+0.17%
$ 102.43 million $ 6.3 million
Feb 27, 10 AM $ 0.156
+0.12%
$ 102.26 million $ 5.76 million
Feb 27, 9 AM $ 0.155
-0.05%
$ 102.14 million $ 5.09 million
Feb 27, 8 AM $ 0.155
-0.63%
$ 102.18 million $ 4.94 million
Feb 27, 7 AM $ 0.156
+1.26%
$ 102.83 million $ 4.9 million
Feb 27, 6 AM $ 0.154
+0.26%
$ 101.55 million $ 4.73 million
Feb 27, 5 AM $ 0.154
-0.70%
$ 101.29 million $ 4.67 million
Feb 27, 4 AM $ 0.155
+0.24%
$ 101.99 million $ 4.64 million
Feb 27, 3 AM $ 0.155
+0.02%
$ 101.75 million $ 4.56 million
Feb 27, 2 AM $ 0.155
+1.40%
$ 101.74 million $ 4.37 million
Feb 27, 1 AM $ 0.153
+0.63%
$ 100.33 million $ 2.71 million
Feb 27, 12 AM $ 0.152
+0.89%
$ 99.72 million $ 2.63 million
Feb 26, 11 PM $ 0.15
-0.30%
$ 98.84 million $ 2.57 million
Feb 26, 10 PM $ 0.151
+0.02%
$ 99.14 million $ 2.66 million
Feb 26, 9 PM $ 0.151
+0.04%
$ 99.12 million $ 2.7 million
Feb 26, 8 PM $ 0.151
-0.65%
$ 99.1 million $ 4.75 million
Feb 26, 7 PM $ 0.152
+0.46%
$ 99.76 million $ 4.72 million
Feb 26, 6 PM $ 0.151
+1.57%
$ 99.31 million $ 4.68 million
Feb 26, 5 PM $ 0.149
+1.24%
$ 97.77 million $ 4.7 million
Feb 26, 4 PM $ 0.147
-0.90%
$ 96.58 million $ 4.74 million
Feb 26, 3 PM $ 0.148
-1.24%
$ 97.46 million $ 4.75 million
Feb 26, 2 PM $ 0.15
-0.12%
$ 98.68 million $ 4.89 million