Semantic Layer Historical Data

42 Page 45
Download
Date Close Price change Market cap Trading volume
Dec 14, 11 PM $ 0.0459
-0.03%
$ 5.24 million $ 888,510
Dec 14, 10 PM $ 0.046
-0.50%
$ 5.25 million $ 886,360
Dec 14, 9 PM $ 0.0462
-2.16%
$ 5.27 million $ 883,559
Dec 14, 8 PM $ 0.0472
+0.46%
$ 5.39 million $ 883,918
Dec 14, 7 PM $ 0.047
+0.20%
$ 5.36 million $ 879,177
Dec 14, 6 PM $ 0.0469
-1.84%
$ 5.35 million $ 885,067
Dec 14, 5 PM $ 0.0478
+0.77%
$ 5.45 million $ 890,986
Dec 14, 4 PM $ 0.0474
-0.60%
$ 5.41 million $ 896,278
Dec 14, 3 PM $ 0.0477
+0.57%
$ 5.45 million $ 894,848
Dec 14, 2 PM $ 0.0474
-0.07%
$ 5.42 million $ 895,686
Dec 14, 1 PM $ 0.0475
-1.91%
$ 5.42 million $ 895,614
Dec 14, 12 PM $ 0.0484
+2.31%
$ 5.53 million $ 899,033
Dec 14, 11 AM $ 0.0473
+0.30%
$ 5.4 million $ 882,752
Dec 14, 10 AM $ 0.0472
-0.47%
$ 5.39 million $ 885,339
Dec 14, 9 AM $ 0.0474
-1.07%
$ 5.41 million $ 889,663
Dec 14, 8 AM $ 0.0479
+0.08%
$ 5.47 million $ 889,431
Dec 14, 7 AM $ 0.0479
+0.25%
$ 5.47 million $ 893,224
Dec 14, 6 AM $ 0.0478
+1.82%
$ 5.45 million $ 896,076
Dec 14, 5 AM $ 0.0469
-2.35%
$ 5.36 million $ 902,156
Dec 14, 4 AM $ 0.0481
-0.97%
$ 5.49 million $ 901,091
Dec 14, 3 AM $ 0.0485
-0.65%
$ 5.54 million $ 904,253
Dec 14, 2 AM $ 0.0488
-0.84%
$ 5.58 million $ 912,532
Dec 14, 1 AM $ 0.0493
+0.85%
$ 5.63 million $ 912,735
Dec 14, 12 AM $ 0.0489
-0.91%
$ 5.58 million $ 915,473
Dec 13, 11 PM $ 0.0493
-0.19%
$ 5.63 million $ 919,826
Dec 13, 10 PM $ 0.0494
-0.01%
$ 5.64 million $ 920,359
Dec 13, 9 PM $ 0.0494
-0.67%
$ 5.64 million $ 925,448
Dec 13, 8 PM $ 0.0498
+0.12%
$ 5.68 million $ 927,359
Dec 13, 7 PM $ 0.0497
-0.63%
$ 5.68 million $ 925,988
Dec 13, 6 PM $ 0.05
+0.37%
$ 5.71 million $ 924,788
Dec 13, 5 PM $ 0.0498
-0.04%
$ 5.69 million $ 919,176
Dec 13, 4 PM $ 0.0499
+1.49%
$ 5.69 million $ 914,628
Dec 13, 3 PM $ 0.0491
-0.28%
$ 5.61 million $ 923,650
Dec 13, 2 PM $ 0.0493
-1.32%
$ 5.62 million $ 934,334
Dec 13, 1 PM $ 0.0499
-1.99%
$ 5.7 million $ 941,011
Dec 13, 12 PM $ 0.051
+2.51%
$ 5.82 million $ 954,165
Dec 13, 11 AM $ 0.0497
-1.59%
$ 5.66 million $ 970,679
Dec 13, 10 AM $ 0.0505
+0.93%
$ 5.76 million $ 981,955
Dec 13, 9 AM $ 0.05
+0.37%
$ 5.71 million $ 980,440
Dec 13, 8 AM $ 0.0499
+0.63%
$ 5.69 million $ 988,100
Dec 13, 7 AM $ 0.0495
+1.36%
$ 5.66 million $ 994,587
Dec 13, 6 AM $ 0.0489
-0.48%
$ 5.58 million $ 1.01 million
Dec 13, 5 AM $ 0.0491
-0.44%
$ 5.61 million $ 1.03 million
Dec 13, 4 AM $ 0.0493
+1.91%
$ 5.63 million $ 1.08 million
Dec 13, 3 AM $ 0.0484
-1.94%
$ 5.53 million $ 1.11 million
Dec 13, 2 AM $ 0.0494
+0.09%
$ 5.64 million $ 1.16 million
Dec 13, 1 AM $ 0.0494
+0.14%
$ 5.63 million $ 1.21 million
Dec 13, 12 AM $ 0.0493
-3.34%
$ 5.63 million $ 1.26 million
Dec 12, 11 PM $ 0.051
-0.60%
$ 5.82 million $ 1.26 million
Dec 12, 10 PM $ 0.0513
-0.20%
$ 5.86 million $ 1.28 million