Open Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
May 22, 4 AM $ 0.206
+0.62%
$ 141.12 million $ 29.57 million
May 22, 3 AM $ 0.205
+0.77%
$ 140.25 million $ 29.48 million
May 22, 2 AM $ 0.203
+0.86%
$ 139.19 million $ 29.31 million
May 22, 1 AM $ 0.201
+2.54%
$ 138.01 million $ 29.18 million
May 22, 12 AM $ 0.196
-0.72%
$ 134.58 million $ 28.75 million
May 21, 11 PM $ 0.198
-1.79%
$ 135.56 million $ 28.5 million
May 21, 10 PM $ 0.201
-1.38%
$ 138.03 million $ 28.27 million
May 21, 9 PM $ 0.204
-0.42%
$ 139.88 million $ 28.87 million
May 21, 8 PM $ 0.205
+0.82%
$ 140.48 million $ 28.72 million
May 21, 7 PM $ 0.203
-0.92%
$ 139.33 million $ 28.6 million
May 21, 6 PM $ 0.205
-1.59%
$ 140.62 million $ 28.79 million
May 21, 5 PM $ 0.208
+2.12%
$ 142.9 million $ 28.89 million
May 21, 4 PM $ 0.204
-1.89%
$ 139.94 million $ 28.69 million
May 21, 3 PM $ 0.208
-0.40%
$ 142.64 million $ 28.76 million
May 21, 2 PM $ 0.209
+3.95%
$ 143.22 million $ 29.13 million
May 21, 1 PM $ 0.201
-14.97%
$ 137.75 million $ 26.98 million
May 21, 12 PM $ 0.236
+1.69%
$ 162 million $ 23.37 million
May 21, 11 AM $ 0.232
-0.76%
$ 159.36 million $ 20.99 million
May 21, 10 AM $ 0.234
+1.96%
$ 160.58 million $ 15.4 million
May 21, 9 AM $ 0.23
+5.17%
$ 157.6 million $ 13.67 million
May 21, 8 AM $ 0.219
+1.08%
$ 149.85 million $ 11.76 million
May 21, 7 AM $ 0.216
+0.80%
$ 148.25 million $ 11.66 million
May 21, 6 AM $ 0.214
-1.16%
$ 147.07 million $ 11.97 million
May 21, 5 AM $ 0.217
-0.28%
$ 148.79 million $ 12.42 million
May 21, 4 AM $ 0.218
-0.75%
$ 149.21 million $ 12.82 million
May 21, 3 AM $ 0.219
-0.27%
$ 150.36 million $ 12.82 million
May 21, 2 AM $ 0.22
+1.82%
$ 150.77 million $ 13.13 million
May 21, 1 AM $ 0.216
-0.76%
$ 148.05 million $ 13.22 million
May 21, 12 AM $ 0.218
+0.73%
$ 149.18 million $ 13.21 million
May 20, 11 PM $ 0.216
-2.50%
$ 148.09 million $ 13.27 million
May 20, 10 PM $ 0.221
+3.74%
$ 151.9 million $ 13.18 million
May 20, 9 PM $ 0.214
+1.71%
$ 146.42 million $ 12.55 million
May 20, 8 PM $ 0.21
-0.15%
$ 143.91 million $ 12.81 million
May 20, 7 PM $ 0.21
+0.91%
$ 144.12 million $ 13.52 million
May 20, 6 PM $ 0.208
-0.33%
$ 142.8 million $ 13.61 million
May 20, 5 PM $ 0.209
+0.78%
$ 143.26 million $ 13.9 million
May 20, 4 PM $ 0.207
-0.19%
$ 142.13 million $ 13.95 million
May 20, 3 PM $ 0.208
-0.18%
$ 142.39 million $ 14.49 million
May 20, 2 PM $ 0.208
-0.12%
$ 142.65 million $ 15.13 million
May 20, 1 PM $ 0.208
-0.78%
$ 142.82 million $ 15.14 million
May 20, 12 PM $ 0.21
+0.30%
$ 143.93 million $ 15.07 million
May 20, 11 AM $ 0.209
-0.59%
$ 143.54 million $ 15.36 million
May 20, 10 AM $ 0.211
-2.18%
$ 144.42 million $ 15.3 million
May 20, 9 AM $ 0.215
-0.84%
$ 147.63 million $ 15.39 million
May 20, 8 AM $ 0.217
+0.71%
$ 148.88 million $ 15.54 million
May 20, 7 AM $ 0.216
-0.39%
$ 147.83 million $ 16.04 million
May 20, 6 AM $ 0.216
-0.01%
$ 148.41 million $ 16.02 million
May 20, 5 AM $ 0.216
+0.65%
$ 148.43 million $ 15.95 million
May 20, 4 AM $ 0.215
+0.13%
$ 147.48 million $ 15.95 million
May 20, 3 AM $ 0.215
-2.53%
$ 147.28 million $ 16.79 million