Semantic Layer Historical Data

42 Page 44
Download
Date Close Price change Market cap Trading volume
Dec 17, 1 AM $ 0.0391
-0.09%
$ 4.47 million $ 1 million
Dec 17, 12 AM $ 0.0391
-2.83%
$ 4.47 million $ 1 million
Dec 16, 11 PM $ 0.0403
+0.21%
$ 4.6 million $ 998,054
Dec 16, 10 PM $ 0.0402
+0.30%
$ 4.59 million $ 1 million
Dec 16, 9 PM $ 0.0401
-1.31%
$ 4.58 million $ 1.02 million
Dec 16, 8 PM $ 0.0406
+2.69%
$ 4.64 million $ 1.03 million
Dec 16, 7 PM $ 0.0395
-2.64%
$ 4.51 million $ 1.03 million
Dec 16, 6 PM $ 0.0406
+0.66%
$ 4.64 million $ 1.03 million
Dec 16, 5 PM $ 0.0403
-1.02%
$ 4.61 million $ 1.03 million
Dec 16, 4 PM $ 0.0408
+0.60%
$ 4.65 million $ 1.03 million
Dec 16, 3 PM $ 0.0405
+0.12%
$ 4.63 million $ 1.03 million
Dec 16, 2 PM $ 0.0405
-1.17%
$ 4.62 million $ 1.02 million
Dec 16, 1 PM $ 0.041
-0.47%
$ 4.68 million $ 1.02 million
Dec 16, 12 PM $ 0.0412
+0.04%
$ 4.7 million $ 1.02 million
Dec 16, 11 AM $ 0.0412
-2.40%
$ 4.7 million $ 1.02 million
Dec 16, 10 AM $ 0.0422
+0.32%
$ 4.81 million $ 1.01 million
Dec 16, 9 AM $ 0.042
-1.43%
$ 4.8 million $ 1 million
Dec 16, 8 AM $ 0.0426
+1.07%
$ 4.86 million $ 976,428
Dec 16, 7 AM $ 0.0422
-1.77%
$ 4.81 million $ 974,207
Dec 16, 6 AM $ 0.0429
+0.63%
$ 4.9 million $ 972,561
Dec 16, 5 AM $ 0.0427
+0.56%
$ 4.87 million $ 965,834
Dec 16, 4 AM $ 0.0424
-1.69%
$ 4.84 million $ 956,672
Dec 16, 3 AM $ 0.0431
-0.65%
$ 4.93 million $ 945,766
Dec 16, 2 AM $ 0.0435
+1.32%
$ 4.96 million $ 945,551
Dec 16, 1 AM $ 0.0429
-1.38%
$ 4.9 million $ 942,765
Dec 16, 12 AM $ 0.0435
-1.46%
$ 4.97 million $ 934,879
Dec 15, 11 PM $ 0.0441
+0.82%
$ 5.04 million $ 933,115
Dec 15, 10 PM $ 0.0437
+0.81%
$ 4.99 million $ 926,168
Dec 15, 9 PM $ 0.0434
-0.09%
$ 4.95 million $ 906,025
Dec 15, 8 PM $ 0.0434
-0.01%
$ 4.96 million $ 901,086
Dec 15, 7 PM $ 0.0434
-0.05%
$ 4.96 million $ 903,947
Dec 15, 6 PM $ 0.0434
-4.74%
$ 4.96 million $ 900,513
Dec 15, 5 PM $ 0.0456
-0.71%
$ 5.21 million $ 895,985
Dec 15, 4 PM $ 0.0459
+0.33%
$ 5.24 million $ 894,238
Dec 15, 3 PM $ 0.0458
-0.08%
$ 5.22 million $ 893,601
Dec 15, 2 PM $ 0.0458
-2.19%
$ 5.23 million $ 890,246
Dec 15, 1 PM $ 0.0468
+1.50%
$ 5.35 million $ 888,331
Dec 15, 12 PM $ 0.0461
-0.22%
$ 5.27 million $ 882,946
Dec 15, 11 AM $ 0.0462
+0.04%
$ 5.28 million $ 896,867
Dec 15, 10 AM $ 0.0462
+0.53%
$ 5.28 million $ 897,274
Dec 15, 9 AM $ 0.046
-1.49%
$ 5.25 million $ 900,165
Dec 15, 8 AM $ 0.0467
+1.56%
$ 5.33 million $ 898,528
Dec 15, 7 AM $ 0.0459
-1.35%
$ 5.25 million $ 891,619
Dec 15, 6 AM $ 0.0466
+0.61%
$ 5.32 million $ 888,440
Dec 15, 5 AM $ 0.0463
-0.40%
$ 5.29 million $ 887,821
Dec 15, 4 AM $ 0.0465
+0.68%
$ 5.31 million $ 889,486
Dec 15, 3 AM $ 0.0462
-0.87%
$ 5.27 million $ 890,541
Dec 15, 2 AM $ 0.0466
-0.57%
$ 5.32 million $ 891,450
Dec 15, 1 AM $ 0.0469
+2.24%
$ 5.35 million $ 891,764
Dec 15, 12 AM $ 0.0458
-0.22%
$ 5.23 million $ 888,808