Open Source Network Historical Data

OPN Page 41
Download
Date Close Price change Market cap Trading volume
Mar 28, 10 AM $ 0.197
-1.17%
$ 19.7 million $ 3.02 million
Mar 28, 9 AM $ 0.199
+0.16%
$ 19.94 million $ 3.03 million
Mar 28, 8 AM $ 0.199
-0.76%
$ 19.9 million $ 3.06 million
Mar 28, 7 AM $ 0.201
+1.27%
$ 20.06 million $ 3.09 million
Mar 28, 6 AM $ 0.198
+2.66%
$ 19.8 million $ 3.13 million
Mar 28, 5 AM $ 0.193
+0.20%
$ 19.3 million $ 3.19 million
Mar 28, 4 AM $ 0.193
+2.38%
$ 19.26 million $ 3.2 million
Mar 28, 3 AM $ 0.188
+0.40%
$ 18.81 million $ 3.39 million
Mar 28, 2 AM $ 0.187
+0.74%
$ 18.74 million $ 3.54 million
Mar 28, 1 AM $ 0.186
-1.11%
$ 18.6 million $ 3.57 million
Mar 28, 12 AM $ 0.188
+1.69%
$ 18.81 million $ 3.53 million
Mar 27, 11 PM $ 0.185
-0.94%
$ 18.49 million $ 3.52 million
Mar 27, 10 PM $ 0.187
-1.56%
$ 18.67 million $ 3.66 million
Mar 27, 9 PM $ 0.19
-0.71%
$ 18.97 million $ 3.81 million
Mar 27, 8 PM $ 0.191
-0.62%
$ 19.1 million $ 3.89 million
Mar 27, 7 PM $ 0.192
+3.91%
$ 19.22 million $ 3.98 million
Mar 27, 6 PM $ 0.185
-0.93%
$ 18.5 million $ 4.39 million
Mar 27, 5 PM $ 0.187
-1.02%
$ 18.67 million $ 4.52 million
Mar 27, 4 PM $ 0.189
-0.45%
$ 18.86 million $ 4.61 million
Mar 27, 3 PM $ 0.189
+0.46%
$ 18.95 million $ 4.85 million
Mar 27, 2 PM $ 0.189
+0.49%
$ 18.85 million $ 4.98 million
Mar 27, 1 PM $ 0.188
-1.55%
$ 18.75 million $ 5.04 million
Mar 27, 12 PM $ 0.19
-1.01%
$ 19 million $ 5.2 million
Mar 27, 11 AM $ 0.192
+0.46%
$ 19.19 million $ 5.45 million
Mar 27, 10 AM $ 0.191
-3.62%
$ 19.09 million $ 5.83 million
Mar 27, 9 AM $ 0.198
+0.62%
$ 19.79 million $ 5.88 million
Mar 27, 8 AM $ 0.196
-3.25%
$ 19.65 million $ 5.86 million
Mar 27, 7 AM $ 0.203
+0.05%
$ 20.32 million $ 5.86 million
Mar 27, 6 AM $ 0.203
-0.23%
$ 20.3 million $ 5.79 million
Mar 27, 5 AM $ 0.203
+0.75%
$ 20.34 million $ 5.71 million
Mar 27, 4 AM $ 0.202
-3.41%
$ 20.18 million $ 5.63 million
Mar 27, 3 AM $ 0.209
-0.12%
$ 20.89 million $ 5.44 million
Mar 27, 2 AM $ 0.209
-1.07%
$ 20.91 million $ 5.28 million
Mar 27, 1 AM $ 0.211
-1.32%
$ 21.13 million $ 5.24 million
Mar 27, 12 AM $ 0.214
+1.37%
$ 21.42 million $ 5.25 million
Mar 26, 11 PM $ 0.211
-1.03%
$ 21.13 million $ 5.27 million
Mar 26, 10 PM $ 0.213
-1.61%
$ 21.35 million $ 5.18 million
Mar 26, 9 PM $ 0.217
+3.24%
$ 21.7 million $ 5.13 million
Mar 26, 8 PM $ 0.21
+0.79%
$ 21 million $ 5.11 million
Mar 26, 7 PM $ 0.208
-0.45%
$ 20.82 million $ 5.03 million
Mar 26, 6 PM $ 0.209
+0.39%
$ 20.91 million $ 4.63 million
Mar 26, 5 PM $ 0.208
+0.15%
$ 20.85 million $ 4.34 million
Mar 26, 4 PM $ 0.208
+2.08%
$ 20.82 million $ 4.25 million
Mar 26, 3 PM $ 0.204
+0.48%
$ 20.39 million $ 3.87 million
Mar 26, 2 PM $ 0.203
-0.78%
$ 20.29 million $ 3.65 million
Mar 26, 1 PM $ 0.205
+1.08%
$ 20.45 million $ 3.58 million
Mar 26, 12 PM $ 0.202
+1.21%
$ 20.22 million $ 3.37 million
Mar 26, 11 AM $ 0.2
-2.92%
$ 19.98 million $ 3.01 million
Mar 26, 10 AM $ 0.206
-0.12%
$ 20.58 million $ 2.55 million
Mar 26, 9 AM $ 0.206
-1.90%
$ 20.59 million $ 2.44 million