OpenLedger Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
Jul 22, 6 AM $ 0.157
-0.63%
$ 110.76 million $ 4.9 million
Jul 22, 5 AM $ 0.158
-1.06%
$ 111.46 million $ 4.88 million
Jul 22, 4 AM $ 0.16
+0.37%
$ 112.65 million $ 4.85 million
Jul 22, 3 AM $ 0.159
-0.63%
$ 112.23 million $ 4.9 million
Jul 22, 2 AM $ 0.16
-0.35%
$ 112.95 million $ 4.96 million
Jul 22, 1 AM $ 0.161
-0.76%
$ 113.35 million $ 5.04 million
Jul 22, 12 AM $ 0.162
+0.21%
$ 114.22 million $ 5.05 million
Jul 21, 11 PM $ 0.162
+0.48%
$ 113.99 million $ 5.02 million
Jul 21, 10 PM $ 0.161
-0.03%
$ 113.44 million $ 5.02 million
Jul 21, 9 PM $ 0.161
-0.09%
$ 113.47 million $ 5.05 million
Jul 21, 8 PM $ 0.161
+0.21%
$ 113.57 million $ 5.09 million
Jul 21, 7 PM $ 0.161
+0.39%
$ 113.33 million $ 5.52 million
Jul 21, 6 PM $ 0.16
+0.31%
$ 112.9 million $ 5.54 million
Jul 21, 5 PM $ 0.16
-0.16%
$ 112.55 million $ 5.57 million
Jul 21, 4 PM $ 0.16
-0.26%
$ 112.73 million $ 5.52 million
Jul 21, 3 PM $ 0.16
+0.09%
$ 113.03 million $ 5.53 million
Jul 21, 2 PM $ 0.16
-0.08%
$ 112.93 million $ 5.64 million
Jul 21, 1 PM $ 0.16
+0.07%
$ 113.01 million $ 5.93 million
Jul 21, 12 PM $ 0.16
-0.88%
$ 112.93 million $ 5.97 million
Jul 21, 11 AM $ 0.162
-0.51%
$ 113.93 million $ 6.04 million
Jul 21, 10 AM $ 0.163
+0.44%
$ 114.51 million $ 6.14 million
Jul 21, 9 AM $ 0.162
+0.30%
$ 114.01 million $ 6.21 million
Jul 21, 8 AM $ 0.161
+0.55%
$ 113.67 million $ 6.26 million
Jul 21, 7 AM $ 0.16
-0.18%
$ 113.05 million $ 6.46 million
Jul 21, 6 AM $ 0.161
+0.38%
$ 113.26 million $ 6.48 million
Jul 21, 5 AM $ 0.16
+0.37%
$ 112.83 million $ 6.59 million
Jul 21, 4 AM $ 0.16
-0.08%
$ 112.41 million $ 6.6 million
Jul 21, 3 AM $ 0.16
+0.45%
$ 112.51 million $ 6.64 million
Jul 21, 2 AM $ 0.159
+1.02%
$ 112.01 million $ 6.73 million
Jul 21, 1 AM $ 0.157
-0.82%
$ 110.88 million $ 6.66 million
Jul 21, 12 AM $ 0.159
+0.58%
$ 111.79 million $ 6.77 million
Jul 20, 11 PM $ 0.158
-0.17%
$ 111.14 million $ 6.96 million
Jul 20, 10 PM $ 0.158
-0.15%
$ 111.34 million $ 6.92 million
Jul 20, 9 PM $ 0.158
-1.06%
$ 111.51 million $ 6.97 million
Jul 20, 8 PM $ 0.16
+0.86%
$ 112.7 million $ 6.91 million
Jul 20, 7 PM $ 0.159
+0.16%
$ 111.74 million $ 6.51 million
Jul 20, 6 PM $ 0.158
-0.36%
$ 111.56 million $ 6.51 million
Jul 20, 5 PM $ 0.159
+0.43%
$ 111.96 million $ 6.54 million
Jul 20, 4 PM $ 0.158
-0.08%
$ 111.48 million $ 6.59 million
Jul 20, 3 PM $ 0.158
-0.81%
$ 111.57 million $ 6.48 million
Jul 20, 2 PM $ 0.16
+1.37%
$ 112.49 million $ 6.54 million
Jul 20, 1 PM $ 0.157
-0.19%
$ 110.96 million $ 6.29 million
Jul 20, 12 PM $ 0.158
+0.53%
$ 111.17 million $ 6.19 million
Jul 20, 11 AM $ 0.157
-1.51%
$ 110.59 million $ 6.09 million
Jul 20, 10 AM $ 0.159
+0.60%
$ 112.29 million $ 6.01 million
Jul 20, 9 AM $ 0.158
+0.89%
$ 111.61 million $ 5.93 million
Jul 20, 8 AM $ 0.157
-0.26%
$ 110.63 million $ 5.85 million
Jul 20, 7 AM $ 0.157
+0.08%
$ 110.91 million $ 5.69 million
Jul 20, 6 AM $ 0.157
+2.30%
$ 110.82 million $ 5.48 million
Jul 20, 5 AM $ 0.154
-0.80%
$ 108.32 million $ 5.36 million