Semantic Layer Historical Data

42 Page 47
Download
Date Close Price change Market cap Trading volume
Dec 10, 7 PM $ 0.0494
+0.46%
$ 5.64 million $ 1 million
Dec 10, 6 PM $ 0.0491
+0.40%
$ 5.61 million $ 992,193
Dec 10, 5 PM $ 0.0489
-0.39%
$ 5.59 million $ 995,221
Dec 10, 4 PM $ 0.0491
+0.23%
$ 5.61 million $ 992,056
Dec 10, 3 PM $ 0.049
+1.49%
$ 5.59 million $ 973,982
Dec 10, 2 PM $ 0.0483
-4.95%
$ 5.51 million $ 968,955
Dec 10, 1 PM $ 0.0508
-0.74%
$ 5.8 million $ 962,598
Dec 10, 12 PM $ 0.0511
-1.33%
$ 5.84 million $ 941,508
Dec 10, 11 AM $ 0.0518
-0.47%
$ 5.92 million $ 945,243
Dec 10, 10 AM $ 0.0521
+0.91%
$ 5.95 million $ 941,807
Dec 10, 9 AM $ 0.0517
-2.48%
$ 5.9 million $ 938,758
Dec 10, 8 AM $ 0.053
+3.17%
$ 6.05 million $ 932,679
Dec 10, 7 AM $ 0.0514
-1.28%
$ 5.86 million $ 927,973
Dec 10, 6 AM $ 0.052
-0.14%
$ 5.94 million $ 911,523
Dec 10, 5 AM $ 0.0521
+2.70%
$ 5.95 million $ 933,436
Dec 10, 4 AM $ 0.0507
+0.83%
$ 5.79 million $ 927,395
Dec 10, 3 AM $ 0.0503
+0.54%
$ 5.75 million $ 934,746
Dec 10, 2 AM $ 0.0501
+0.35%
$ 5.72 million $ 937,355
Dec 10, 1 AM $ 0.0499
-1.36%
$ 5.7 million $ 941,975
Dec 10, 12 AM $ 0.0506
+0.53%
$ 5.77 million $ 939,637
Dec 9, 11 PM $ 0.0503
+0.23%
$ 5.74 million $ 937,836
Dec 9, 10 PM $ 0.0502
+0.27%
$ 5.73 million $ 942,256
Dec 9, 9 PM $ 0.05
-0.26%
$ 5.71 million $ 942,885
Dec 9, 8 PM $ 0.0502
+0.57%
$ 5.73 million $ 938,873
Dec 9, 7 PM $ 0.0499
+0.70%
$ 5.7 million $ 936,227
Dec 9, 6 PM $ 0.0496
-0.94%
$ 5.66 million $ 929,144
Dec 9, 5 PM $ 0.05
-1.04%
$ 5.71 million $ 921,345
Dec 9, 4 PM $ 0.0506
+0.73%
$ 5.77 million $ 917,707
Dec 9, 3 PM $ 0.0502
+1.45%
$ 5.73 million $ 914,801
Dec 9, 2 PM $ 0.0495
+0.09%
$ 5.65 million $ 915,423
Dec 9, 1 PM $ 0.0494
+0.54%
$ 5.64 million $ 909,411
Dec 9, 12 PM $ 0.0492
+0.83%
$ 5.61 million $ 904,983
Dec 9, 11 AM $ 0.0488
+0.91%
$ 5.57 million $ 897,014
Dec 9, 10 AM $ 0.0483
-0.69%
$ 5.52 million $ 894,035
Dec 9, 9 AM $ 0.0487
+0.87%
$ 5.55 million $ 895,893
Dec 9, 8 AM $ 0.0482
+0.50%
$ 5.51 million $ 890,752
Dec 9, 7 AM $ 0.048
-0.60%
$ 5.48 million $ 868,780
Dec 9, 6 AM $ 0.0483
-1.31%
$ 5.51 million $ 869,324
Dec 9, 5 AM $ 0.049
+0.60%
$ 5.59 million $ 844,604
Dec 9, 4 AM $ 0.0487
-0.83%
$ 5.56 million $ 845,297
Dec 9, 3 AM $ 0.0491
-0.35%
$ 5.6 million $ 843,832
Dec 9, 2 AM $ 0.0492
+0.89%
$ 5.62 million $ 877,584
Dec 9, 1 AM $ 0.0488
+1.61%
$ 5.57 million $ 873,009
Dec 9, 12 AM $ 0.0481
-0.86%
$ 5.49 million $ 870,008
Dec 8, 11 PM $ 0.0485
-0.11%
$ 5.53 million $ 868,818
Dec 8, 10 PM $ 0.0485
+0.18%
$ 5.54 million $ 862,651
Dec 8, 9 PM $ 0.0484
-1.65%
$ 5.53 million $ 862,495
Dec 8, 8 PM $ 0.0493
+0.73%
$ 5.62 million $ 865,335
Dec 8, 7 PM $ 0.0489
-0.35%
$ 5.58 million $ 866,116
Dec 8, 6 PM $ 0.0491
+1.41%
$ 5.6 million $ 863,368