Open Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 6 AM $ 0.19
+0.22%
$ 130.41 million $ 10.01 million
May 26, 5 AM $ 0.19
-0.16%
$ 130.12 million $ 10.78 million
May 26, 4 AM $ 0.19
+0.50%
$ 130.34 million $ 11.11 million
May 26, 3 AM $ 0.189
+1.67%
$ 129.73 million $ 10.87 million
May 26, 2 AM $ 0.186
-1.10%
$ 127.6 million $ 10.88 million
May 26, 1 AM $ 0.188
+1.54%
$ 129.03 million $ 11.47 million
May 26, 12 AM $ 0.185
-1.05%
$ 127.12 million $ 11.36 million
May 25, 11 PM $ 0.187
+0.82%
$ 128.47 million $ 11.2 million
May 25, 10 PM $ 0.186
-0.30%
$ 127.42 million $ 11.18 million
May 25, 9 PM $ 0.186
-0.09%
$ 127.8 million $ 11.34 million
May 25, 8 PM $ 0.187
-0.53%
$ 127.92 million $ 11.38 million
May 25, 7 PM $ 0.188
-1.32%
$ 128.6 million $ 11.33 million
May 25, 6 PM $ 0.19
+0.37%
$ 130.32 million $ 11.31 million
May 25, 5 PM $ 0.189
+0.39%
$ 129.84 million $ 11.32 million
May 25, 4 PM $ 0.189
+0.47%
$ 129.34 million $ 11.09 million
May 25, 3 PM $ 0.188
-0.18%
$ 128.74 million $ 11.1 million
May 25, 2 PM $ 0.188
-0.07%
$ 128.97 million $ 11.38 million
May 25, 1 PM $ 0.188
-0.27%
$ 129.06 million $ 11.6 million
May 25, 12 PM $ 0.189
-0.44%
$ 129.41 million $ 11.73 million
May 25, 11 AM $ 0.19
+0.69%
$ 129.98 million $ 11.61 million
May 25, 10 AM $ 0.188
-1.26%
$ 129.09 million $ 11.4 million
May 25, 9 AM $ 0.191
-0.31%
$ 130.71 million $ 11.1 million
May 25, 8 AM $ 0.191
-0.57%
$ 131.11 million $ 10.98 million
May 25, 7 AM $ 0.192
+0.07%
$ 131.86 million $ 10.55 million
May 25, 6 AM $ 0.192
+1.58%
$ 131.77 million $ 9.7 million
May 25, 5 AM $ 0.189
+1.29%
$ 129.72 million $ 8.71 million
May 25, 4 AM $ 0.187
-0.02%
$ 128.07 million $ 8.2 million
May 25, 3 AM $ 0.187
+0.24%
$ 128.1 million $ 8.05 million
May 25, 2 AM $ 0.186
+3.52%
$ 127.83 million $ 7.63 million
May 25, 1 AM $ 0.18
+1.54%
$ 123.48 million $ 6.91 million
May 25, 12 AM $ 0.177
-1.04%
$ 121.62 million $ 6.91 million
May 24, 11 PM $ 0.179
+1.12%
$ 122.89 million $ 6.97 million
May 24, 10 PM $ 0.177
+1.31%
$ 121.53 million $ 6.95 million
May 24, 9 PM $ 0.175
-1.58%
$ 119.96 million $ 6.83 million
May 24, 8 PM $ 0.178
-0.22%
$ 121.89 million $ 6.93 million
May 24, 7 PM $ 0.178
-0.08%
$ 122.16 million $ 7.05 million
May 24, 6 PM $ 0.178
-0.58%
$ 122.26 million $ 7.03 million
May 24, 5 PM $ 0.179
-0.05%
$ 122.98 million $ 7.11 million
May 24, 4 PM $ 0.179
-0.16%
$ 123.04 million $ 7.14 million
May 24, 3 PM $ 0.18
+0.04%
$ 123.23 million $ 7.11 million
May 24, 2 PM $ 0.18
-1.16%
$ 123.16 million $ 7.4 million
May 24, 1 PM $ 0.182
-1.16%
$ 124.64 million $ 7.06 million
May 24, 12 PM $ 0.184
-0.18%
$ 126.1 million $ 7 million
May 24, 11 AM $ 0.184
-0.30%
$ 126.33 million $ 7.17 million
May 24, 10 AM $ 0.185
-0.24%
$ 126.71 million $ 7.32 million
May 24, 9 AM $ 0.185
-0.75%
$ 127 million $ 7.49 million
May 24, 8 AM $ 0.187
+0.58%
$ 127.97 million $ 7.68 million
May 24, 7 AM $ 0.186
-0.88%
$ 127.23 million $ 8 million
May 24, 6 AM $ 0.187
+0.12%
$ 128.36 million $ 8.2 million
May 24, 5 AM $ 0.187
-0.56%
$ 128.2 million $ 8.36 million