OpenLedger Historical Data

OPEN Page 86
Download
Date Close Price change Market cap Trading volume
Feb 16, 7 AM $ 0.159
+0.88%
$ 103.23 million $ 22.33 million
Feb 16, 6 AM $ 0.158
+0.34%
$ 102.33 million $ 22.54 million
Feb 16, 5 AM $ 0.157
-0.87%
$ 102.01 million $ 22.83 million
Feb 16, 4 AM $ 0.159
+0.73%
$ 102.88 million $ 22.77 million
Feb 16, 3 AM $ 0.158
-3.10%
$ 102.12 million $ 22.48 million
Feb 16, 2 AM $ 0.163
-1.25%
$ 105.41 million $ 22.69 million
Feb 16, 1 AM $ 0.165
-0.46%
$ 106.75 million $ 22.73 million
Feb 16, 12 AM $ 0.165
+1.68%
$ 107.25 million $ 22.55 million
Feb 15, 11 PM $ 0.163
-0.28%
$ 105.47 million $ 21.46 million
Feb 15, 10 PM $ 0.163
-0.03%
$ 105.77 million $ 21.28 million
Feb 15, 9 PM $ 0.163
+0.12%
$ 105.8 million $ 21.29 million
Feb 15, 8 PM $ 0.163
+0.32%
$ 105.68 million $ 21.39 million
Feb 15, 7 PM $ 0.163
-0.28%
$ 105.36 million $ 21.15 million
Feb 15, 6 PM $ 0.163
-1.30%
$ 105.62 million $ 20.77 million
Feb 15, 5 PM $ 0.164
-0.96%
$ 106.33 million $ 19.99 million
Feb 15, 4 PM $ 0.166
-0.13%
$ 107.35 million $ 19.76 million
Feb 15, 3 PM $ 0.166
-0.84%
$ 107.49 million $ 20.53 million
Feb 15, 2 PM $ 0.167
+1.19%
$ 108.4 million $ 21.07 million
Feb 15, 1 PM $ 0.165
-0.60%
$ 107.12 million $ 20.7 million
Feb 15, 12 PM $ 0.166
-3.05%
$ 107.77 million $ 19.51 million
Feb 15, 11 AM $ 0.172
+0.13%
$ 111.16 million $ 18.94 million
Feb 15, 10 AM $ 0.171
+0.55%
$ 111.02 million $ 18.94 million
Feb 15, 9 AM $ 0.17
-0.66%
$ 110.41 million $ 18.63 million
Feb 15, 8 AM $ 0.171
-0.41%
$ 111.17 million $ 18.29 million
Feb 15, 7 AM $ 0.172
-0.10%
$ 111.61 million $ 17.56 million
Feb 15, 6 AM $ 0.172
+0.25%
$ 111.71 million $ 17.23 million
Feb 15, 5 AM $ 0.172
-0.73%
$ 111.44 million $ 16.98 million
Feb 15, 4 AM $ 0.173
+0.04%
$ 112.25 million $ 16.67 million
Feb 15, 3 AM $ 0.173
+0.63%
$ 112.21 million $ 16.27 million
Feb 15, 2 AM $ 0.172
-0.60%
$ 111.51 million $ 16.36 million
Feb 15, 1 AM $ 0.173
-0.01%
$ 112.17 million $ 16.16 million
Feb 15, 12 AM $ 0.173
-2.11%
$ 112.17 million $ 15.83 million
Feb 14, 11 PM $ 0.177
-0.79%
$ 114.61 million $ 16.6 million
Feb 14, 10 PM $ 0.178
+1.12%
$ 115.52 million $ 16.6 million
Feb 14, 9 PM $ 0.176
+0.80%
$ 114.25 million $ 16.61 million
Feb 14, 8 PM $ 0.175
-0.43%
$ 113.37 million $ 15.88 million
Feb 14, 7 PM $ 0.176
-0.01%
$ 113.83 million $ 15.49 million
Feb 14, 6 PM $ 0.176
+0.50%
$ 113.84 million $ 15.3 million
Feb 14, 5 PM $ 0.175
+0.38%
$ 113.27 million $ 15.01 million
Feb 14, 4 PM $ 0.174
+0.58%
$ 112.88 million $ 14.39 million
Feb 14, 3 PM $ 0.173
-0.40%
$ 112.2 million $ 13.97 million
Feb 14, 2 PM $ 0.174
+0.27%
$ 112.55 million $ 13.63 million
Feb 14, 1 PM $ 0.173
+0.16%
$ 112.33 million $ 12.74 million
Feb 14, 12 PM $ 0.173
-1.08%
$ 112.15 million $ 12.17 million
Feb 14, 11 AM $ 0.175
+1.43%
$ 113.37 million $ 12.17 million
Feb 14, 10 AM $ 0.172
+0.13%
$ 111.78 million $ 12.03 million
Feb 14, 9 AM $ 0.172
-0.35%
$ 111.64 million $ 12.1 million
Feb 14, 8 AM $ 0.173
+1.35%
$ 112.04 million $ 12.15 million
Feb 14, 7 AM $ 0.171
-1.16%
$ 110.55 million $ 12.11 million
Feb 14, 6 AM $ 0.173
-0.13%
$ 111.84 million $ 12 million