Open Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 5 AM $ 0.187
-0.56%
$ 128.2 million $ 8.36 million
May 24, 4 AM $ 0.188
-0.53%
$ 128.93 million $ 8.4 million
May 24, 3 AM $ 0.189
-1.04%
$ 129.62 million $ 8.53 million
May 24, 2 AM $ 0.191
-0.12%
$ 130.97 million $ 8.79 million
May 24, 1 AM $ 0.191
+1.07%
$ 131.13 million $ 9.21 million
May 24, 12 AM $ 0.189
+1.02%
$ 129.78 million $ 9.19 million
May 23, 11 PM $ 0.187
+0.08%
$ 128.46 million $ 9.39 million
May 23, 10 PM $ 0.187
-0.17%
$ 128.36 million $ 9.45 million
May 23, 9 PM $ 0.187
-0.65%
$ 128.56 million $ 9.46 million
May 23, 8 PM $ 0.189
+1.80%
$ 129.38 million $ 9.34 million
May 23, 7 PM $ 0.185
-0.32%
$ 127.1 million $ 9.32 million
May 23, 6 PM $ 0.186
+1.32%
$ 127.51 million $ 9.74 million
May 23, 5 PM $ 0.184
-1.06%
$ 125.84 million $ 10.16 million
May 23, 4 PM $ 0.185
-0.07%
$ 127.19 million $ 10.16 million
May 23, 3 PM $ 0.186
-0.31%
$ 127.28 million $ 10.23 million
May 23, 2 PM $ 0.186
+0.73%
$ 127.67 million $ 10.65 million
May 23, 1 PM $ 0.185
-0.42%
$ 126.77 million $ 10.96 million
May 23, 12 PM $ 0.186
+1.10%
$ 127.31 million $ 11.22 million
May 23, 11 AM $ 0.184
-1.50%
$ 125.92 million $ 11.14 million
May 23, 10 AM $ 0.186
+0.47%
$ 127.84 million $ 11.15 million
May 23, 9 AM $ 0.186
-1.18%
$ 127.24 million $ 11.24 million
May 23, 8 AM $ 0.188
-1.70%
$ 128.76 million $ 11.44 million
May 23, 7 AM $ 0.191
-2.00%
$ 131 million $ 11.45 million
May 23, 6 AM $ 0.195
+0.05%
$ 133.65 million $ 11.6 million
May 23, 5 AM $ 0.195
+0.17%
$ 133.58 million $ 11.66 million
May 23, 4 AM $ 0.194
-2.19%
$ 133.36 million $ 11.88 million
May 23, 3 AM $ 0.199
+0.66%
$ 136.35 million $ 12 million
May 23, 2 AM $ 0.198
+1.02%
$ 135.45 million $ 11.86 million
May 23, 1 AM $ 0.196
+0.88%
$ 134.07 million $ 11.76 million
May 23, 12 AM $ 0.194
+0.80%
$ 132.89 million $ 11.86 million
May 22, 11 PM $ 0.192
-0.28%
$ 131.85 million $ 12.24 million
May 22, 10 PM $ 0.193
+0.08%
$ 132.22 million $ 12.87 million
May 22, 9 PM $ 0.193
+0.93%
$ 132.11 million $ 12.96 million
May 22, 8 PM $ 0.191
+1.89%
$ 130.91 million $ 13.06 million
May 22, 7 PM $ 0.187
-2.28%
$ 128.48 million $ 13.06 million
May 22, 6 PM $ 0.192
-3.48%
$ 131.47 million $ 12.83 million
May 22, 5 PM $ 0.199
+0.26%
$ 136.22 million $ 12.65 million
May 22, 4 PM $ 0.198
+0.40%
$ 135.82 million $ 12.92 million
May 22, 3 PM $ 0.197
+0.68%
$ 135.29 million $ 13.11 million
May 22, 2 PM $ 0.196
-1.33%
$ 134.38 million $ 14.36 million
May 22, 1 PM $ 0.199
-0.38%
$ 136.19 million $ 16.23 million
May 22, 12 PM $ 0.199
+1.09%
$ 136.71 million $ 21.05 million
May 22, 11 AM $ 0.197
-0.59%
$ 135.24 million $ 23.03 million
May 22, 10 AM $ 0.198
-0.32%
$ 136.04 million $ 27.23 million
May 22, 9 AM $ 0.199
-0.41%
$ 136.47 million $ 28.63 million
May 22, 8 AM $ 0.2
-1.37%
$ 137.03 million $ 30.17 million
May 22, 7 AM $ 0.203
+0.36%
$ 138.93 million $ 30.24 million
May 22, 6 AM $ 0.202
-1.14%
$ 138.38 million $ 29.78 million
May 22, 5 AM $ 0.204
-0.81%
$ 139.98 million $ 29.64 million
May 22, 4 AM $ 0.206
+0.62%
$ 141.12 million $ 29.57 million