Open Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 2 AM $ 0.188
-3.61%
$ 129.17 million $ 45.28 million
May 18, 1 AM $ 0.195
+2.95%
$ 133.99 million $ 43.88 million
May 18, 12 AM $ 0.19
+2.99%
$ 130.14 million $ 40.62 million
May 17, 11 PM $ 0.184
-3.71%
$ 126.37 million $ 38.01 million
May 17, 10 PM $ 0.191
+0.00%
$ 131.23 million $ 36.33 million
May 17, 9 PM $ 0.191
+0.63%
$ 131.23 million $ 35.01 million
May 17, 8 PM $ 0.19
-2.52%
$ 130.32 million $ 33.79 million
May 17, 7 PM $ 0.195
+2.74%
$ 133.64 million $ 31.85 million
May 17, 6 PM $ 0.19
+1.23%
$ 130.07 million $ 28.74 million
May 17, 5 PM $ 0.187
+0.34%
$ 128.49 million $ 27.97 million
May 17, 4 PM $ 0.187
+0.57%
$ 128.05 million $ 26.43 million
May 17, 3 PM $ 0.186
-1.13%
$ 127.3 million $ 25.83 million
May 17, 2 PM $ 0.188
+0.82%
$ 128.7 million $ 26.88 million
May 17, 1 PM $ 0.186
+2.38%
$ 127.65 million $ 25.14 million
May 17, 12 PM $ 0.182
-0.05%
$ 124.68 million $ 22.84 million
May 17, 11 AM $ 0.182
+1.43%
$ 124.74 million $ 20.82 million
May 17, 10 AM $ 0.179
-0.73%
$ 123.04 million $ 19.84 million
May 17, 9 AM $ 0.181
+0.54%
$ 123.99 million $ 17.81 million
May 17, 8 AM $ 0.18
+2.92%
$ 123.3 million $ 15.85 million
May 17, 7 AM $ 0.175
+6.48%
$ 119.8 million $ 11.45 million
May 17, 6 AM $ 0.164
+0.60%
$ 112.51 million $ 9.97 million
May 17, 5 AM $ 0.163
+0.33%
$ 111.84 million $ 10.1 million
May 17, 4 AM $ 0.163
+0.65%
$ 111.47 million $ 10.04 million
May 17, 3 AM $ 0.162
-0.45%
$ 110.75 million $ 9.96 million
May 17, 2 AM $ 0.162
-1.06%
$ 111.28 million $ 9.91 million
May 17, 1 AM $ 0.164
+0.50%
$ 112.47 million $ 9.71 million
May 17, 12 AM $ 0.163
+3.08%
$ 111.91 million $ 9.21 million
May 16, 11 PM $ 0.158
-1.49%
$ 108.57 million $ 8.5 million
May 16, 10 PM $ 0.161
-0.44%
$ 110.21 million $ 8.19 million
May 16, 9 PM $ 0.161
-0.19%
$ 110.7 million $ 8.15 million
May 16, 8 PM $ 0.162
+0.00%
$ 110.92 million $ 8.19 million
May 16, 7 PM $ 0.162
+0.04%
$ 110.92 million $ 8.28 million
May 16, 6 PM $ 0.162
-0.15%
$ 110.88 million $ 8.24 million
May 16, 5 PM $ 0.162
+0.09%
$ 111.05 million $ 8.28 million
May 16, 4 PM $ 0.162
+0.18%
$ 110.96 million $ 8.26 million
May 16, 3 PM $ 0.162
+1.20%
$ 110.76 million $ 8.19 million
May 16, 2 PM $ 0.16
-0.94%
$ 109.44 million $ 8.11 million
May 16, 1 PM $ 0.161
-0.36%
$ 110.48 million $ 8.21 million
May 16, 12 PM $ 0.162
-0.79%
$ 110.88 million $ 8.58 million
May 16, 11 AM $ 0.163
-0.99%
$ 111.76 million $ 8.56 million
May 16, 10 AM $ 0.165
-1.20%
$ 112.87 million $ 8.58 million
May 16, 9 AM $ 0.167
-1.65%
$ 114.25 million $ 8.37 million
May 16, 8 AM $ 0.169
-0.12%
$ 116.18 million $ 7.85 million
May 16, 7 AM $ 0.17
-3.81%
$ 116.31 million $ 7.85 million
May 16, 6 AM $ 0.176
-1.63%
$ 120.94 million $ 7.62 million
May 16, 5 AM $ 0.179
+0.08%
$ 122.98 million $ 7.58 million
May 16, 4 AM $ 0.179
-0.60%
$ 122.84 million $ 7.66 million
May 16, 3 AM $ 0.18
-1.09%
$ 123.57 million $ 7.61 million
May 16, 2 AM $ 0.182
+1.17%
$ 124.93 million $ 7.55 million
May 16, 1 AM $ 0.18
-0.10%
$ 123.49 million $ 7.57 million