Open Historical Data

OPEN Page 13
Download
Date Close Price change Market cap Trading volume
May 20, 3 AM $ 0.215
-2.53%
$ 147.28 million $ 16.79 million
May 20, 2 AM $ 0.22
+2.66%
$ 151.11 million $ 17.54 million
May 20, 1 AM $ 0.215
-1.98%
$ 147.2 million $ 17.63 million
May 20, 12 AM $ 0.219
+1.16%
$ 150.17 million $ 18.7 million
May 19, 11 PM $ 0.216
+0.03%
$ 148.45 million $ 20.77 million
May 19, 10 PM $ 0.216
-1.48%
$ 148.4 million $ 21.54 million
May 19, 9 PM $ 0.22
-0.48%
$ 150.63 million $ 22.05 million
May 19, 8 PM $ 0.221
+0.85%
$ 151.36 million $ 22.5 million
May 19, 7 PM $ 0.219
+1.29%
$ 150.08 million $ 22.91 million
May 19, 6 PM $ 0.216
+1.70%
$ 148.16 million $ 24.42 million
May 19, 5 PM $ 0.212
+2.07%
$ 145.65 million $ 25.51 million
May 19, 4 PM $ 0.208
-1.00%
$ 142.69 million $ 26.71 million
May 19, 3 PM $ 0.21
+2.14%
$ 144.09 million $ 28.04 million
May 19, 2 PM $ 0.206
-1.45%
$ 141.11 million $ 30.66 million
May 19, 1 PM $ 0.209
+1.74%
$ 143.18 million $ 31.88 million
May 19, 12 PM $ 0.205
+0.08%
$ 140.73 million $ 34.25 million
May 19, 11 AM $ 0.205
-1.09%
$ 140.64 million $ 38.13 million
May 19, 10 AM $ 0.207
-0.17%
$ 142.19 million $ 40.43 million
May 19, 9 AM $ 0.208
+0.32%
$ 142.46 million $ 42.57 million
May 19, 8 AM $ 0.207
-0.87%
$ 142.01 million $ 43.02 million
May 19, 7 AM $ 0.209
+1.04%
$ 143.23 million $ 43.52 million
May 19, 6 AM $ 0.207
+0.31%
$ 141.76 million $ 44.41 million
May 19, 5 AM $ 0.206
-0.49%
$ 141.33 million $ 44.81 million
May 19, 4 AM $ 0.207
+0.89%
$ 142.02 million $ 46.38 million
May 19, 3 AM $ 0.205
-1.92%
$ 140.78 million $ 46.35 million
May 19, 2 AM $ 0.209
-0.54%
$ 143.52 million $ 46.64 million
May 19, 1 AM $ 0.21
-3.58%
$ 144.28 million $ 48.28 million
May 19, 12 AM $ 0.218
+2.47%
$ 149.63 million $ 50.7 million
May 18, 11 PM $ 0.213
-1.47%
$ 145.98 million $ 51.2 million
May 18, 10 PM $ 0.216
-1.93%
$ 148.29 million $ 53.1 million
May 18, 9 PM $ 0.22
+1.01%
$ 151.21 million $ 54.1 million
May 18, 8 PM $ 0.218
-2.11%
$ 149.67 million $ 54.13 million
May 18, 7 PM $ 0.223
+3.67%
$ 152.9 million $ 55.13 million
May 18, 6 PM $ 0.215
-1.00%
$ 147.49 million $ 55.29 million
May 18, 5 PM $ 0.217
+1.24%
$ 148.98 million $ 54.4 million
May 18, 4 PM $ 0.215
+1.02%
$ 147.15 million $ 53.77 million
May 18, 3 PM $ 0.212
+1.59%
$ 145.7 million $ 52.37 million
May 18, 2 PM $ 0.209
+0.56%
$ 143.48 million $ 53.08 million
May 18, 1 PM $ 0.208
-1.46%
$ 142.7 million $ 53.3 million
May 18, 12 PM $ 0.211
+1.90%
$ 144.82 million $ 52.76 million
May 18, 11 AM $ 0.207
+2.53%
$ 142.24 million $ 49.6 million
May 18, 10 AM $ 0.202
+2.68%
$ 138.73 million $ 47.38 million
May 18, 9 AM $ 0.197
+1.89%
$ 135.01 million $ 46.62 million
May 18, 8 AM $ 0.193
-1.03%
$ 132.5 million $ 47.75 million
May 18, 7 AM $ 0.195
+2.00%
$ 133.92 million $ 50.7 million
May 18, 6 AM $ 0.191
-1.85%
$ 131.27 million $ 50.93 million
May 18, 5 AM $ 0.195
-0.42%
$ 133.75 million $ 50.14 million
May 18, 4 AM $ 0.196
+4.66%
$ 134.32 million $ 47.9 million
May 18, 3 AM $ 0.187
-0.67%
$ 128.34 million $ 46.19 million
May 18, 2 AM $ 0.188
-3.61%
$ 129.17 million $ 45.28 million