OpenLedger Historical Data

OPEN Page 82
Download
Date Close Price change Market cap Trading volume
Feb 24, 12 PM $ 0.144
+0.37%
$ 94.65 million $ 3.89 million
Feb 24, 11 AM $ 0.143
+0.03%
$ 94.31 million $ 3.87 million
Feb 24, 10 AM $ 0.143
+0.24%
$ 94.27 million $ 3.92 million
Feb 24, 9 AM $ 0.143
-0.57%
$ 94.04 million $ 3.9 million
Feb 24, 8 AM $ 0.144
-0.10%
$ 94.58 million $ 3.9 million
Feb 24, 7 AM $ 0.144
+0.31%
$ 94.47 million $ 3.79 million
Feb 24, 6 AM $ 0.143
-0.66%
$ 94.18 million $ 3.89 million
Feb 24, 5 AM $ 0.144
-0.25%
$ 94.81 million $ 3.94 million
Feb 24, 4 AM $ 0.145
+0.33%
$ 95.04 million $ 3.93 million
Feb 24, 3 AM $ 0.144
-0.67%
$ 94.73 million $ 3.93 million
Feb 24, 2 AM $ 0.145
-1.07%
$ 95.38 million $ 3.88 million
Feb 24, 1 AM $ 0.147
+1.21%
$ 96.41 million $ 4.08 million
Feb 24, 12 AM $ 0.145
+0.53%
$ 95.25 million $ 4.31 million
Feb 23, 11 PM $ 0.144
-0.72%
$ 94.75 million $ 4.54 million
Feb 23, 10 PM $ 0.145
+0.66%
$ 95.43 million $ 4.57 million
Feb 23, 9 PM $ 0.144
+0.20%
$ 94.81 million $ 4.52 million
Feb 23, 8 PM $ 0.144
-0.13%
$ 94.62 million $ 4.5 million
Feb 23, 7 PM $ 0.144
-0.67%
$ 94.74 million $ 4.54 million
Feb 23, 6 PM $ 0.145
+0.58%
$ 95.38 million $ 4.55 million
Feb 23, 5 PM $ 0.144
-0.78%
$ 94.82 million $ 4.53 million
Feb 23, 4 PM $ 0.145
+0.06%
$ 95.61 million $ 4.47 million
Feb 23, 3 PM $ 0.145
-0.90%
$ 95.55 million $ 4.43 million
Feb 23, 2 PM $ 0.147
-0.71%
$ 96.43 million $ 4.52 million
Feb 23, 1 PM $ 0.148
-0.51%
$ 97.12 million $ 4.61 million
Feb 23, 12 PM $ 0.148
+0.38%
$ 97.62 million $ 4.66 million
Feb 23, 11 AM $ 0.148
+0.29%
$ 97.25 million $ 4.71 million
Feb 23, 10 AM $ 0.147
+0.11%
$ 96.96 million $ 4.63 million
Feb 23, 9 AM $ 0.147
+1.36%
$ 96.86 million $ 4.62 million
Feb 23, 8 AM $ 0.145
-0.36%
$ 95.56 million $ 4.6 million
Feb 23, 7 AM $ 0.146
-0.14%
$ 95.91 million $ 4.64 million
Feb 23, 6 AM $ 0.146
+2.04%
$ 96.04 million $ 4.51 million
Feb 23, 5 AM $ 0.143
-0.18%
$ 94.13 million $ 4.44 million
Feb 23, 4 AM $ 0.143
-0.51%
$ 94.32 million $ 4.42 million
Feb 23, 3 AM $ 0.144
+0.21%
$ 94.8 million $ 4.3 million
Feb 23, 2 AM $ 0.144
+1.67%
$ 94.6 million $ 4.79 million
Feb 23, 1 AM $ 0.141
-4.32%
$ 93.04 million $ 4.54 million
Feb 23, 12 AM $ 0.148
-1.29%
$ 97.24 million $ 3.83 million
Feb 22, 11 PM $ 0.15
-0.24%
$ 98.52 million $ 3.83 million
Feb 22, 10 PM $ 0.15
+0.40%
$ 98.73 million $ 3.99 million
Feb 22, 9 PM $ 0.15
-0.75%
$ 98.34 million $ 4.06 million
Feb 22, 8 PM $ 0.151
+0.92%
$ 99.08 million $ 4 million
Feb 22, 7 PM $ 0.149
+0.15%
$ 98.17 million $ 3.89 million
Feb 22, 6 PM $ 0.149
-0.84%
$ 98.02 million $ 3.93 million
Feb 22, 5 PM $ 0.15
-0.10%
$ 98.85 million $ 3.93 million
Feb 22, 4 PM $ 0.15
-0.24%
$ 98.94 million $ 4.01 million
Feb 22, 3 PM $ 0.151
+0.02%
$ 99.18 million $ 4.08 million
Feb 22, 2 PM $ 0.151
+1.01%
$ 99.05 million $ 4.17 million
Feb 22, 1 PM $ 0.149
-0.21%
$ 98.17 million $ 4.19 million
Feb 22, 12 PM $ 0.15
-1.17%
$ 98.37 million $ 4.25 million
Feb 22, 11 AM $ 0.151
+0.17%
$ 99.54 million $ 4.3 million