Open Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
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
May 16, 12 AM $ 0.18
+0.46%
$ 123.62 million $ 7.67 million
May 15, 11 PM $ 0.179
-0.85%
$ 123.05 million $ 7.71 million
May 15, 10 PM $ 0.181
+1.39%
$ 124.1 million $ 7.64 million
May 15, 9 PM $ 0.178
+0.52%
$ 122.4 million $ 7.55 million
May 15, 8 PM $ 0.178
+0.41%
$ 121.76 million $ 7.54 million
May 15, 7 PM $ 0.177
-0.11%
$ 121.27 million $ 7.46 million
May 15, 6 PM $ 0.177
-0.72%
$ 121.41 million $ 7.5 million
May 15, 5 PM $ 0.178
+1.22%
$ 122.28 million $ 7.44 million
May 15, 4 PM $ 0.176
+0.45%
$ 120.81 million $ 7.62 million
May 15, 3 PM $ 0.175
+0.16%
$ 120.26 million $ 7.58 million
May 15, 2 PM $ 0.175
-0.36%
$ 120.07 million $ 7.64 million
May 15, 1 PM $ 0.176
-4.84%
$ 120.5 million $ 7.16 million
May 15, 12 PM $ 0.185
-0.03%
$ 126.63 million $ 6.66 million
May 15, 11 AM $ 0.185
-0.90%
$ 126.67 million $ 6.55 million
May 15, 10 AM $ 0.186
+0.94%
$ 127.82 million $ 6.5 million
May 15, 9 AM $ 0.185
-0.80%
$ 126.63 million $ 6.52 million
May 15, 8 AM $ 0.186
+1.25%
$ 127.64 million $ 6.48 million
May 15, 7 AM $ 0.184
+1.26%
$ 126.06 million $ 6.39 million
May 15, 6 AM $ 0.182
+0.25%
$ 124.5 million $ 6.26 million
May 15, 5 AM $ 0.181
-1.11%
$ 124.19 million $ 6.31 million
May 15, 4 AM $ 0.183
+0.00%
$ 125.59 million $ 6.33 million
May 15, 3 AM $ 0.183
-0.10%
$ 125.59 million $ 6.48 million
May 15, 2 AM $ 0.183
+1.05%
$ 125.72 million $ 6.8 million
May 15, 1 AM $ 0.181
-0.45%
$ 124.41 million $ 7.2 million
May 15, 12 AM $ 0.182
-0.10%
$ 124.99 million $ 7.35 million
May 14, 11 PM $ 0.182
-0.10%
$ 125.12 million $ 7.53 million
May 14, 10 PM $ 0.183
-0.56%
$ 125.24 million $ 7.88 million
May 14, 9 PM $ 0.184
+0.09%
$ 125.95 million $ 8.06 million
May 14, 8 PM $ 0.183
+0.60%
$ 125.83 million $ 8.43 million
May 14, 7 PM $ 0.182
-0.80%
$ 125.08 million $ 8.54 million
May 14, 6 PM $ 0.184
+0.28%
$ 126.09 million $ 8.8 million
May 14, 5 PM $ 0.183
-0.86%
$ 125.73 million $ 8.97 million
May 14, 4 PM $ 0.185
+0.22%
$ 126.83 million $ 8.79 million
May 14, 3 PM $ 0.185
+0.41%
$ 126.56 million $ 9.08 million
May 14, 2 PM $ 0.184
+0.54%
$ 126.05 million $ 9.5 million
May 14, 1 PM $ 0.183
-0.24%
$ 125.37 million $ 9.75 million
May 14, 12 PM $ 0.183
+1.10%
$ 125.67 million $ 10.26 million
May 14, 11 AM $ 0.181
-0.95%
$ 124.31 million $ 10.46 million
May 14, 10 AM $ 0.183
+0.57%
$ 125.5 million $ 10.5 million
May 14, 9 AM $ 0.182
-0.60%
$ 124.78 million $ 10.58 million
May 14, 8 AM $ 0.183
+0.67%
$ 125.54 million $ 10.58 million
May 14, 7 AM $ 0.182
-0.81%
$ 124.7 million $ 10.54 million
May 14, 6 AM $ 0.183
+0.65%
$ 125.72 million $ 10.55 million
May 14, 5 AM $ 0.182
+0.18%
$ 124.9 million $ 10.48 million
May 14, 4 AM $ 0.182
+0.67%
$ 124.68 million $ 10.48 million
May 14, 3 AM $ 0.181
-1.49%
$ 123.84 million $ 10.37 million
May 14, 2 AM $ 0.183
+0.56%
$ 125.72 million $ 10.27 million
May 14, 1 AM $ 0.182
+0.26%
$ 125.02 million $ 10.06 million