Semantic Layer Historical Data

42 Page 48
Download
Date Close Price change Market cap Trading volume
Dec 8, 5 PM $ 0.0484
+0.26%
$ 5.52 million $ 863,482
Dec 8, 4 PM $ 0.0483
-0.45%
$ 5.51 million $ 867,588
Dec 8, 3 PM $ 0.0485
-0.56%
$ 5.54 million $ 868,110
Dec 8, 2 PM $ 0.0488
+0.95%
$ 5.57 million $ 864,108
Dec 8, 1 PM $ 0.0484
-0.66%
$ 5.52 million $ 870,063
Dec 8, 12 PM $ 0.0487
-1.64%
$ 5.56 million $ 871,716
Dec 8, 11 AM $ 0.0495
+0.07%
$ 5.65 million $ 871,931
Dec 8, 10 AM $ 0.0494
+1.00%
$ 5.64 million $ 873,949
Dec 8, 9 AM $ 0.0489
-0.80%
$ 5.59 million $ 871,906
Dec 8, 8 AM $ 0.0493
-0.64%
$ 5.63 million $ 882,043
Dec 8, 7 AM $ 0.0497
-0.75%
$ 5.67 million $ 887,386
Dec 8, 6 AM $ 0.05
+0.60%
$ 5.71 million $ 885,319
Dec 8, 5 AM $ 0.0497
-1.84%
$ 5.68 million $ 886,820
Dec 8, 4 AM $ 0.0507
+3.22%
$ 5.78 million $ 885,307
Dec 8, 3 AM $ 0.0491
+3.16%
$ 5.6 million $ 875,486
Dec 8, 2 AM $ 0.0476
+1.84%
$ 5.43 million $ 839,086
Dec 8, 1 AM $ 0.0467
+0.43%
$ 5.33 million $ 837,298
Dec 8, 12 AM $ 0.0465
+0.38%
$ 5.31 million $ 835,554
Dec 7, 11 PM $ 0.0464
+0.39%
$ 5.29 million $ 836,382
Dec 7, 10 PM $ 0.0462
-1.65%
$ 5.27 million $ 836,913
Dec 7, 9 PM $ 0.0469
-2.07%
$ 5.36 million $ 834,983
Dec 7, 8 PM $ 0.0479
+0.13%
$ 5.47 million $ 832,011
Dec 7, 7 PM $ 0.0479
+1.91%
$ 5.46 million $ 833,448
Dec 7, 6 PM $ 0.047
-1.19%
$ 5.36 million $ 835,107
Dec 7, 5 PM $ 0.0475
+2.09%
$ 5.43 million $ 837,457
Dec 7, 4 PM $ 0.0465
-0.03%
$ 5.31 million $ 832,648
Dec 7, 3 PM $ 0.0465
+2.04%
$ 5.31 million $ 833,552
Dec 7, 2 PM $ 0.0456
-3.24%
$ 5.21 million $ 834,281
Dec 7, 1 PM $ 0.0471
-1.40%
$ 5.38 million $ 831,488
Dec 7, 12 PM $ 0.0478
+0.22%
$ 5.46 million $ 830,580
Dec 7, 11 AM $ 0.0477
-0.61%
$ 5.44 million $ 832,163
Dec 7, 10 AM $ 0.048
+0.30%
$ 5.48 million $ 831,560
Dec 7, 9 AM $ 0.0479
-1.42%
$ 5.46 million $ 827,206
Dec 7, 8 AM $ 0.0485
+0.59%
$ 5.54 million $ 819,636
Dec 7, 7 AM $ 0.0483
-1.92%
$ 5.51 million $ 815,086
Dec 7, 6 AM $ 0.0492
+1.20%
$ 5.62 million $ 815,416
Dec 7, 5 AM $ 0.0486
-1.53%
$ 5.55 million $ 815,686
Dec 7, 4 AM $ 0.0494
+2.10%
$ 5.64 million $ 816,610
Dec 7, 3 AM $ 0.0484
-0.63%
$ 5.52 million $ 815,440
Dec 7, 2 AM $ 0.0487
+0.06%
$ 5.56 million $ 815,578
Dec 7, 1 AM $ 0.0486
-0.53%
$ 5.55 million $ 814,633
Dec 7, 12 AM $ 0.0489
+0.53%
$ 5.58 million $ 814,024
Dec 6, 11 PM $ 0.0486
+0.19%
$ 5.55 million $ 813,719
Dec 6, 10 PM $ 0.0486
-0.21%
$ 5.54 million $ 814,475
Dec 6, 9 PM $ 0.0487
-0.99%
$ 5.56 million $ 815,390
Dec 6, 8 PM $ 0.0491
+0.30%
$ 5.61 million $ 816,021
Dec 6, 7 PM $ 0.049
+0.55%
$ 5.59 million $ 815,108
Dec 6, 6 PM $ 0.0487
-0.97%
$ 5.56 million $ 812,451
Dec 6, 5 PM $ 0.0492
+0.37%
$ 5.62 million $ 807,329
Dec 6, 4 PM $ 0.049
+1.53%
$ 5.6 million $ 808,523