Open Source Network Historical Data

OPN Page 46
Download
Date Close Price change Market cap Trading volume
Mar 18, 6 AM $ 0.298
+0.15%
$ 29.79 million $ 8.03 million
Mar 18, 5 AM $ 0.297
-1.03%
$ 29.74 million $ 8 million
Mar 18, 4 AM $ 0.3
-0.24%
$ 30.04 million $ 7.99 million
Mar 18, 3 AM $ 0.302
+0.76%
$ 30.15 million $ 8.29 million
Mar 18, 2 AM $ 0.299
+1.06%
$ 29.92 million $ 8.35 million
Mar 18, 1 AM $ 0.296
+0.06%
$ 29.61 million $ 8.38 million
Mar 18, 12 AM $ 0.296
-0.55%
$ 29.59 million $ 8.41 million
Mar 17, 11 PM $ 0.298
-0.86%
$ 29.76 million $ 8.37 million
Mar 17, 10 PM $ 0.3
+1.44%
$ 30.01 million $ 8.4 million
Mar 17, 9 PM $ 0.296
-0.30%
$ 29.59 million $ 8.45 million
Mar 17, 8 PM $ 0.297
+0.86%
$ 29.68 million $ 8.66 million
Mar 17, 7 PM $ 0.294
-1.31%
$ 29.42 million $ 8.69 million
Mar 17, 6 PM $ 0.298
+0.74%
$ 29.79 million $ 8.94 million
Mar 17, 5 PM $ 0.296
-1.11%
$ 29.57 million $ 9.06 million
Mar 17, 4 PM $ 0.299
+1.89%
$ 29.9 million $ 9.12 million
Mar 17, 3 PM $ 0.294
+2.22%
$ 29.39 million $ 9.1 million
Mar 17, 2 PM $ 0.287
-0.36%
$ 28.7 million $ 9.14 million
Mar 17, 1 PM $ 0.288
-1.59%
$ 28.79 million $ 9.08 million
Mar 17, 12 PM $ 0.293
-1.85%
$ 29.26 million $ 9.34 million
Mar 17, 11 AM $ 0.298
+0.05%
$ 29.81 million $ 9.43 million
Mar 17, 10 AM $ 0.298
-1.39%
$ 29.81 million $ 9.55 million
Mar 17, 9 AM $ 0.302
-1.80%
$ 30.24 million $ 9.37 million
Mar 17, 8 AM $ 0.308
+0.06%
$ 30.79 million $ 9.11 million
Mar 17, 7 AM $ 0.308
+0.93%
$ 30.77 million $ 9.11 million
Mar 17, 6 AM $ 0.305
+0.82%
$ 30.49 million $ 9.03 million
Mar 17, 5 AM $ 0.303
-1.15%
$ 30.26 million $ 8.82 million
Mar 17, 4 AM $ 0.306
-1.40%
$ 30.61 million $ 8.59 million
Mar 17, 3 AM $ 0.31
-2.35%
$ 31.05 million $ 8.13 million
Mar 17, 2 AM $ 0.318
-1.20%
$ 31.79 million $ 8.02 million
Mar 17, 1 AM $ 0.322
+0.93%
$ 32.18 million $ 8.04 million
Mar 17, 12 AM $ 0.319
-1.45%
$ 31.88 million $ 8 million
Mar 16, 11 PM $ 0.324
+0.06%
$ 32.35 million $ 7.99 million
Mar 16, 10 PM $ 0.323
-0.32%
$ 32.33 million $ 7.95 million
Mar 16, 9 PM $ 0.324
+0.10%
$ 32.44 million $ 7.88 million
Mar 16, 8 PM $ 0.324
-0.21%
$ 32.4 million $ 7.63 million
Mar 16, 7 PM $ 0.325
+0.22%
$ 32.47 million $ 7.58 million
Mar 16, 6 PM $ 0.324
+0.31%
$ 32.37 million $ 7.3 million
Mar 16, 5 PM $ 0.323
+0.44%
$ 32.26 million $ 7.24 million
Mar 16, 4 PM $ 0.321
+1.15%
$ 32.12 million $ 7.12 million
Mar 16, 3 PM $ 0.318
+0.82%
$ 31.73 million $ 6.91 million
Mar 16, 2 PM $ 0.315
-2.34%
$ 31.54 million $ 6.57 million
Mar 16, 1 PM $ 0.323
-2.61%
$ 32.28 million $ 6.21 million
Mar 16, 12 PM $ 0.331
-0.45%
$ 33.15 million $ 5.91 million
Mar 16, 11 AM $ 0.333
+1.38%
$ 33.3 million $ 5.51 million
Mar 16, 10 AM $ 0.329
+0.40%
$ 32.88 million $ 5.07 million
Mar 16, 9 AM $ 0.327
+0.17%
$ 32.72 million $ 4.8 million
Mar 16, 8 AM $ 0.327
+0.75%
$ 32.67 million $ 4.52 million
Mar 16, 7 AM $ 0.324
-1.89%
$ 32.43 million $ 4.11 million
Mar 16, 6 AM $ 0.331
+1.10%
$ 33.06 million $ 3.99 million
Mar 16, 5 AM $ 0.327
+1.08%
$ 32.7 million $ 3.88 million