Open Source Network Historical Data

OPN Page 29
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 PM $ 0.161
+0.05%
$ 16.12 million $ 994,170
Apr 19, 8 PM $ 0.161
-0.79%
$ 16.11 million $ 1.01 million
Apr 19, 7 PM $ 0.162
+1.82%
$ 16.24 million $ 1.01 million
Apr 19, 6 PM $ 0.16
+0.09%
$ 15.95 million $ 1.02 million
Apr 19, 5 PM $ 0.159
-1.36%
$ 15.94 million $ 1.04 million
Apr 19, 4 PM $ 0.162
+0.29%
$ 16.16 million $ 1.04 million
Apr 19, 3 PM $ 0.161
-1.20%
$ 16.11 million $ 1.1 million
Apr 19, 2 PM $ 0.163
-0.06%
$ 16.31 million $ 1.15 million
Apr 19, 1 PM $ 0.163
+0.34%
$ 16.32 million $ 1.16 million
Apr 19, 12 PM $ 0.163
+0.50%
$ 16.26 million $ 1.21 million
Apr 19, 11 AM $ 0.162
+1.47%
$ 16.18 million $ 1.31 million
Apr 19, 10 AM $ 0.159
-1.09%
$ 15.95 million $ 1.33 million
Apr 19, 9 AM $ 0.161
-2.65%
$ 16.12 million $ 1.35 million
Apr 19, 8 AM $ 0.166
-2.45%
$ 16.56 million $ 1.36 million
Apr 19, 7 AM $ 0.17
+0.76%
$ 16.98 million $ 1.41 million
Apr 19, 6 AM $ 0.168
+0.76%
$ 16.85 million $ 1.44 million
Apr 19, 5 AM $ 0.167
-0.04%
$ 16.72 million $ 1.45 million
Apr 19, 4 AM $ 0.167
-1.12%
$ 16.73 million $ 1.47 million
Apr 19, 3 AM $ 0.169
+0.52%
$ 16.92 million $ 1.51 million
Apr 19, 2 AM $ 0.168
-1.67%
$ 16.83 million $ 1.54 million
Apr 19, 1 AM $ 0.171
-0.56%
$ 17.12 million $ 1.56 million
Apr 19, 12 AM $ 0.172
-1.11%
$ 17.21 million $ 1.57 million
Apr 18, 11 PM $ 0.174
-0.11%
$ 17.41 million $ 1.58 million
Apr 18, 10 PM $ 0.174
+0.80%
$ 17.42 million $ 1.59 million
Apr 18, 9 PM $ 0.173
-0.06%
$ 17.29 million $ 1.6 million
Apr 18, 8 PM $ 0.173
-0.33%
$ 17.3 million $ 1.6 million
Apr 18, 7 PM $ 0.174
-0.55%
$ 17.35 million $ 1.61 million
Apr 18, 6 PM $ 0.175
-1.60%
$ 17.45 million $ 1.6 million
Apr 18, 5 PM $ 0.177
-0.86%
$ 17.74 million $ 1.6 million
Apr 18, 4 PM $ 0.179
+1.20%
$ 17.89 million $ 1.61 million
Apr 18, 3 PM $ 0.177
-4.86%
$ 17.67 million $ 1.57 million
Apr 18, 2 PM $ 0.186
-0.05%
$ 18.57 million $ 1.54 million
Apr 18, 1 PM $ 0.186
-1.79%
$ 18.58 million $ 1.52 million
Apr 18, 12 PM $ 0.189
-5.74%
$ 18.92 million $ 1.48 million
Apr 18, 11 AM $ 0.201
+0.12%
$ 20.09 million $ 1.41 million
Apr 18, 10 AM $ 0.201
-1.06%
$ 20.07 million $ 1.4 million
Apr 18, 9 AM $ 0.203
+1.23%
$ 20.28 million $ 1.42 million
Apr 18, 8 AM $ 0.2
-1.69%
$ 20.04 million $ 1.44 million
Apr 18, 7 AM $ 0.204
-1.12%
$ 20.38 million $ 1.41 million
Apr 18, 6 AM $ 0.206
+2.94%
$ 20.61 million $ 1.41 million
Apr 18, 5 AM $ 0.2
-1.88%
$ 20.02 million $ 1.42 million
Apr 18, 4 AM $ 0.204
+1.47%
$ 20.42 million $ 1.48 million
Apr 18, 3 AM $ 0.201
+1.11%
$ 20.12 million $ 1.49 million
Apr 18, 2 AM $ 0.199
+0.66%
$ 19.9 million $ 1.49 million
Apr 18, 1 AM $ 0.198
-0.51%
$ 19.78 million $ 1.47 million
Apr 18, 12 AM $ 0.199
+2.30%
$ 19.86 million $ 1.54 million
Apr 17, 11 PM $ 0.194
-1.57%
$ 19.42 million $ 1.61 million
Apr 17, 10 PM $ 0.197
+0.19%
$ 19.73 million $ 1.71 million
Apr 17, 9 PM $ 0.197
-0.29%
$ 19.69 million $ 1.86 million
Apr 17, 8 PM $ 0.197
+0.59%
$ 19.75 million $ 1.96 million