OpenLedger Historical Data

OPEN Page 90
Download
Date Close Price change Market cap Trading volume
Feb 8, 3 AM $ 0.155
-1.20%
$ 100.62 million $ 12.03 million
Feb 8, 2 AM $ 0.157
-0.84%
$ 101.84 million $ 13.14 million
Feb 8, 1 AM $ 0.158
+0.61%
$ 102.71 million $ 14.21 million
Feb 8, 12 AM $ 0.158
-1.02%
$ 102.09 million $ 14.57 million
Feb 7, 11 PM $ 0.159
+0.72%
$ 102.9 million $ 16.22 million
Feb 7, 10 PM $ 0.158
+0.42%
$ 102.4 million $ 16.26 million
Feb 7, 9 PM $ 0.157
-0.83%
$ 101.99 million $ 16.35 million
Feb 7, 8 PM $ 0.159
-0.05%
$ 102.83 million $ 16.57 million
Feb 7, 7 PM $ 0.159
-0.91%
$ 102.88 million $ 16.48 million
Feb 7, 6 PM $ 0.16
+0.22%
$ 103.83 million $ 16.51 million
Feb 7, 5 PM $ 0.16
-0.31%
$ 103.49 million $ 16.7 million
Feb 7, 4 PM $ 0.16
+0.05%
$ 103.92 million $ 16.98 million
Feb 7, 3 PM $ 0.16
+0.56%
$ 103.83 million $ 16.92 million
Feb 7, 2 PM $ 0.159
+0.84%
$ 103.28 million $ 18.03 million
Feb 7, 1 PM $ 0.158
-1.63%
$ 102.43 million $ 18.3 million
Feb 7, 12 PM $ 0.161
+0.55%
$ 104.12 million $ 18.42 million
Feb 7, 11 AM $ 0.16
+1.24%
$ 103.59 million $ 17.73 million
Feb 7, 10 AM $ 0.158
-1.42%
$ 102.28 million $ 17.62 million
Feb 7, 9 AM $ 0.16
+0.51%
$ 103.75 million $ 17.65 million
Feb 7, 8 AM $ 0.159
-0.52%
$ 103.21 million $ 17.35 million
Feb 7, 7 AM $ 0.16
-2.77%
$ 103.75 million $ 17.26 million
Feb 7, 6 AM $ 0.165
-1.40%
$ 106.72 million $ 16.89 million
Feb 7, 5 AM $ 0.167
-1.17%
$ 108.24 million $ 16.63 million
Feb 7, 4 AM $ 0.169
+0.01%
$ 109.54 million $ 15.23 million
Feb 7, 3 AM $ 0.169
-0.73%
$ 109.52 million $ 14.87 million
Feb 7, 2 AM $ 0.17
+4.02%
$ 110.32 million $ 16.34 million
Feb 7, 1 AM $ 0.164
-1.05%
$ 105.91 million $ 16.44 million
Feb 7, 12 AM $ 0.165
+1.01%
$ 107.19 million $ 18.54 million
Feb 6, 11 PM $ 0.164
-0.68%
$ 106.15 million $ 18.68 million
Feb 6, 10 PM $ 0.165
+1.61%
$ 106.83 million $ 18.94 million
Feb 6, 9 PM $ 0.162
-0.35%
$ 104.92 million $ 19.55 million
Feb 6, 8 PM $ 0.163
-1.71%
$ 105.54 million $ 20.38 million
Feb 6, 7 PM $ 0.166
+1.15%
$ 107.36 million $ 21.01 million
Feb 6, 6 PM $ 0.164
+0.34%
$ 106.13 million $ 21.05 million
Feb 6, 5 PM $ 0.163
-0.58%
$ 105.76 million $ 20.98 million
Feb 6, 4 PM $ 0.164
+0.98%
$ 106.27 million $ 21.05 million
Feb 6, 3 PM $ 0.163
+0.33%
$ 105.34 million $ 21 million
Feb 6, 2 PM $ 0.162
+2.79%
$ 104.63 million $ 21.79 million
Feb 6, 1 PM $ 0.158
+0.04%
$ 102.22 million $ 21.36 million
Feb 6, 12 PM $ 0.158
-0.51%
$ 102.16 million $ 20.82 million
Feb 6, 11 AM $ 0.158
+1.19%
$ 102.66 million $ 21.43 million
Feb 6, 10 AM $ 0.157
+0.77%
$ 101.43 million $ 21.4 million
Feb 6, 9 AM $ 0.155
+1.09%
$ 100.69 million $ 22.16 million
Feb 6, 8 AM $ 0.154
-1.23%
$ 99.64 million $ 22.18 million
Feb 6, 7 AM $ 0.156
-0.20%
$ 100.85 million $ 22.29 million
Feb 6, 6 AM $ 0.156
-2.17%
$ 101.05 million $ 22.26 million
Feb 6, 5 AM $ 0.159
+2.50%
$ 103.29 million $ 22.2 million
Feb 6, 4 AM $ 0.155
+0.90%
$ 100.76 million $ 21.75 million
Feb 6, 3 AM $ 0.154
-1.13%
$ 99.89 million $ 21.75 million
Feb 6, 2 AM $ 0.156
-2.57%
$ 101.02 million $ 26.11 million