OPENMV github.com/openmv/OPENMV Historical Data

OPENMV Page 2
Download
Date Close Price change Market cap Trading volume
Jul 6, 6 PM $ 0.172
+0.00%
$ 172.18 million $ 13.16 million
Jul 2, 2 PM $ 0.124
+0.00%
$ 124.07 million $ 5.48 million
Jun 30, 10 PM $ 0.114
+0.00%
$ 114.3 million $ 19.83 million
Jun 30, 9 PM $ 0.125
+0.00%
$ 125.19 million $ 16.12 million
Jun 29, 6 AM $ 0.0978
+0.00%
$ 97.77 million $ 15.32 million
Jun 28, 2 PM $ 0.0923
+0.00%
$ 92.26 million $ 8.62 million
Jun 28, 4 AM $ 0.0956
+0.00%
$ 95.62 million $ 6.03 million
Jun 20, 7 AM $ 0.0513
+0.00%
$ 51.35 million $ 2.88 million
Jun 11, 10 AM $ 0.0188
+0.00%
$ 18.8 million $ 596,708
May 31, 3 PM $ 0.00941
+0.00%
$ 9.41 million $ 585,386
May 29, 10 PM $ 0.00793
+0.00%
$ 7.93 million $ 824,187
May 21, 2 PM $ 0.00347
+0.00%
$ 3.47 million $ 776,654
May 20, 9 PM $ 0.00353
+0.00%
$ 3.53 million $ 1.1 million
May 20, 8 PM $ 0.00382
+0.00%
$ 3.82 million $ 995,950
May 20, 2 PM $ 0.00317
+0.00%
$ 3.17 million $ 882,518
May 20, 12 PM $ 0.00324
+0.00%
$ 3.24 million $ 658,247
May 20, 2 AM $ 0.00339
+0.00%
$ 3.39 million $ 285,011
May 19, 9 PM $ 0.00318
+0.00%
$ 3.18 million $ 183,505
May 17, 9 AM $ 0.00224
+0.00%
$ 2.24 million $ 287,230
May 16, 2 AM $ 0.00184
+0.00%
$ 1.84 million $ 122,023
May 11, 4 PM $ 0.00134
+0.00%
$ 1.34 million $ 419,216
May 10, 10 PM $ 0.00139
+0.00%
$ 1.39 million $ 225,816
May 10, 9 PM $ 0.00139
+0.00%
$ 1.39 million $ 151,209
May 8, 5 PM $ 0.000903
+0.00%
$ 903,102 $ 241,825
May 8, 12 AM $ 0.000906
+0.00%
$ 906,399 $ 127,210
May 7, 9 PM $ 0.000773
+0.00%
$ 773,002 $ 77,669
May 6, 5 PM $ 0.000758
+0.00%
$ 758,018 $ 42,080
May 5, 11 AM $ 0.000643
+0.00%
$ 643,318 $ 67,545
May 5, 10 AM $ 0.000608
+0.00%
$ 608,437 $ 50,464
May 2, 4 PM $ 0.000593
+0.00%
$ 593,015 $ 125,150
May 2, 2 PM $ 0.000679
+6.75%
$ 678,559 $ 112,215
May 1, 10 PM $ 0.000567
+0.00%
$ 566,581 $ 187,962
May 1, 8 PM $ 0.000592
+0.00%
$ 592,446 $ 170,440
May 1, 3 PM $ 0.000498
+0.00%
$ 498,246 $ 139,144
May 1, 6 AM $ 0.000581
+0.00%
$ 581,106 $ 107,004
May 1, 1 AM $ 0.000567
+0.00%
$ 567,267 $ 76,154
May 1, 12 AM $ 0.000517
+0.00%
$ 516,919 $ 58,155
Apr 30, 4 PM $ 0.000487
+0.00%
$ 486,761 $ 127,480
Apr 30, 3 PM $ 0.00048
+0.00%
$ 480,347 $ 169,370
Apr 29, 10 PM $ 0.000434
+0.00%
$ 433,543 $ 181,461
Apr 29, 8 PM $ 0.00049
+0.00%
$ 489,870 $ 160,643
Apr 29, 5 AM $ 0.000448
+0.00%
$ 447,924 $ 110,516
Apr 29, 4 AM $ 0.00041
+0.00%
$ 410,344 $ 101,002
Apr 28, 8 PM $ 0.000374
+9.15%
$ 374,388 $ 68,653
Apr 28, 7 PM $ 0.000318
+0.00%
$ 318,142 $ 46,328
Apr 15, 6 PM $ 0.000118
+0.00%
$ 117,640 $ 21,153
Mar 22, 10 AM $ 0.0000196
+0.00%
$ 19,577 $ 3,836
Mar 22, 1 AM $ 0.0000187
+0.00%
$ 18,658 $ 2,812
Mar 21, 8 PM $ 0.0000187
+0.00%
$ 18,705 $ 1,948
Mar 21, 7 PM $ 0.0000203
+6.63%
$ 20,319 $ 1,782