OpenLedger Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
3:45 PM $ 0.21
+0.01%
$ 65.06 million $ 6.27 million
3:44 PM $ 0.21
+0.02%
$ 65.04 million $ 6.27 million
3:43 PM $ 0.21
-0.04%
$ 65.04 million $ 6.27 million
3:42 PM $ 0.21
-0.05%
$ 65.04 million $ 6.28 million
3:41 PM $ 0.21
+0.00%
$ 65.04 million $ 6.28 million
3:40 PM $ 0.21
+0.00%
$ 65.04 million $ 6.29 million
3:39 PM $ 0.21
-0.02%
$ 65.09 million $ 6.29 million
3:38 PM $ 0.21
-0.16%
$ 65.09 million $ 6.29 million
3:37 PM $ 0.211
-0.06%
$ 65.09 million $ 6.3 million
3:36 PM $ 0.211
+0.00%
$ 65.09 million $ 6.3 million
3:35 PM $ 0.211
+0.00%
$ 65.09 million $ 6.3 million
3:34 PM $ 0.211
-0.02%
$ 65.25 million $ 6.3 million
3:33 PM $ 0.211
+0.04%
$ 65.25 million $ 6.3 million
3:32 PM $ 0.211
+0.00%
$ 65.25 million $ 6.3 million
3:31 PM $ 0.211
+0.00%
$ 65.25 million $ 6.32 million
3:30 PM $ 0.211
+0.00%
$ 65.25 million $ 6.32 million
3:29 PM $ 0.211
-0.01%
$ 65.24 million $ 6.33 million
3:28 PM $ 0.211
-0.10%
$ 65.24 million $ 6.33 million
3:27 PM $ 0.211
-0.03%
$ 65.24 million $ 6.33 million
3:26 PM $ 0.211
-0.06%
$ 65.24 million $ 6.34 million
3:25 PM $ 0.211
+0.00%
$ 65.24 million $ 6.34 million
3:24 PM $ 0.211
+0.01%
$ 65.37 million $ 6.34 million
3:23 PM $ 0.211
+0.06%
$ 65.37 million $ 6.34 million
3:22 PM $ 0.211
+0.02%
$ 65.37 million $ 6.35 million
3:21 PM $ 0.211
+0.00%
$ 65.37 million $ 6.36 million
3:20 PM $ 0.211
+0.00%
$ 65.37 million $ 6.36 million
3:19 PM $ 0.211
-0.01%
$ 65.31 million $ 6.36 million
3:18 PM $ 0.211
-0.16%
$ 65.31 million $ 6.36 million
3:17 PM $ 0.211
-0.07%
$ 65.31 million $ 6.37 million
3:16 PM $ 0.211
-0.09%
$ 65.31 million $ 6.37 million
3:15 PM $ 0.212
+0.00%
$ 65.31 million $ 6.38 million
3:14 PM $ 0.212
-0.03%
$ 65.53 million $ 6.38 million
3:13 PM $ 0.212
+0.02%
$ 65.53 million $ 6.38 million
3:12 PM $ 0.212
+0.10%
$ 65.53 million $ 6.38 million
3:11 PM $ 0.211
+0.00%
$ 65.53 million $ 6.37 million
3:10 PM $ 0.212
-0.01%
$ 65.53 million $ 6.38 million
3:09 PM $ 0.212
+0.05%
$ 65.48 million $ 6.38 million
3:08 PM $ 0.211
+0.24%
$ 65.48 million $ 6.39 million
3:07 PM $ 0.211
+0.26%
$ 65.48 million $ 6.38 million
3:06 PM $ 0.21
+0.00%
$ 65.48 million $ 6.37 million
3:05 PM $ 0.21
+0.00%
$ 65.48 million $ 6.37 million
3:04 PM $ 0.21
+0.00%
$ 65.12 million $ 6.37 million
3:03 PM $ 0.21
+0.05%
$ 65.12 million $ 6.37 million
3:02 PM $ 0.21
+0.00%
$ 65.12 million $ 6.38 million
3:01 PM $ 0.21
+0.01%
$ 65.12 million $ 6.46 million
3:00 PM $ 0.21
+0.00%
$ 65.12 million $ 6.47 million
2:59 PM $ 0.21
+0.00%
$ 65.08 million $ 6.47 million
2:58 PM $ 0.21
+0.00%
$ 65.08 million $ 6.48 million
2:57 PM $ 0.21
+0.04%
$ 65.08 million $ 6.49 million
2:56 PM $ 0.21
-0.02%
$ 65.08 million $ 6.5 million