Open Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 1 AM $ 0.182
+0.26%
$ 125.02 million $ 10.06 million
May 14, 12 AM $ 0.182
+3.00%
$ 124.7 million $ 10.09 million
May 13, 11 PM $ 0.177
-1.11%
$ 121.07 million $ 9.94 million
May 13, 10 PM $ 0.179
+1.07%
$ 122.43 million $ 9.7 million
May 13, 9 PM $ 0.177
-1.13%
$ 121.13 million $ 9.54 million
May 13, 8 PM $ 0.179
-0.10%
$ 122.52 million $ 9.24 million
May 13, 7 PM $ 0.179
-1.58%
$ 122.64 million $ 9.3 million
May 13, 6 PM $ 0.182
-0.94%
$ 124.61 million $ 9.17 million
May 13, 5 PM $ 0.183
-0.35%
$ 125.79 million $ 9.4 million
May 13, 4 PM $ 0.184
+1.14%
$ 126.24 million $ 9.76 million
May 13, 3 PM $ 0.182
-2.02%
$ 124.83 million $ 9.68 million
May 13, 2 PM $ 0.186
-0.12%
$ 127.41 million $ 10 million
May 13, 1 PM $ 0.186
-2.78%
$ 127.57 million $ 10.06 million
May 13, 12 PM $ 0.191
-1.14%
$ 131.21 million $ 9.79 million
May 13, 11 AM $ 0.194
-0.70%
$ 132.72 million $ 9.79 million
May 13, 10 AM $ 0.195
-0.59%
$ 133.65 million $ 9.85 million
May 13, 9 AM $ 0.196
-0.23%
$ 134.45 million $ 9.84 million
May 13, 8 AM $ 0.197
+0.22%
$ 134.76 million $ 9.86 million
May 13, 7 AM $ 0.196
-0.68%
$ 134.46 million $ 10.02 million
May 13, 6 AM $ 0.197
-0.13%
$ 135.38 million $ 10.17 million
May 13, 5 AM $ 0.198
-0.76%
$ 135.56 million $ 10.26 million
May 13, 4 AM $ 0.199
-0.58%
$ 136.6 million $ 10.47 million
May 13, 3 AM $ 0.2
-1.26%
$ 137.4 million $ 10.73 million
May 13, 2 AM $ 0.203
+1.38%
$ 139.15 million $ 11.03 million
May 13, 1 AM $ 0.2
+0.56%
$ 137.26 million $ 11.02 million
May 13, 12 AM $ 0.199
+0.93%
$ 136.47 million $ 11.07 million
May 12, 11 PM $ 0.197
-0.97%
$ 135.21 million $ 10.94 million
May 12, 10 PM $ 0.199
+0.57%
$ 136.54 million $ 10.97 million
May 12, 9 PM $ 0.198
-0.12%
$ 135.76 million $ 10.87 million
May 12, 8 PM $ 0.198
-0.93%
$ 135.93 million $ 10.86 million
May 12, 7 PM $ 0.2
+0.78%
$ 137.18 million $ 10.78 million
May 12, 6 PM $ 0.198
-0.54%
$ 136.11 million $ 10.66 million
May 12, 5 PM $ 0.2
+0.79%
$ 136.84 million $ 10.32 million
May 12, 4 PM $ 0.198
+1.39%
$ 135.76 million $ 9.85 million
May 12, 3 PM $ 0.195
-0.54%
$ 133.9 million $ 9.64 million
May 12, 2 PM $ 0.196
-0.12%
$ 134.63 million $ 9.79 million
May 12, 1 PM $ 0.197
-0.07%
$ 134.79 million $ 9.57 million
May 12, 12 PM $ 0.197
-0.23%
$ 134.88 million $ 9.39 million
May 12, 11 AM $ 0.197
+1.51%
$ 135.21 million $ 9.38 million
May 12, 10 AM $ 0.194
-0.95%
$ 133.21 million $ 9.28 million
May 12, 9 AM $ 0.196
-0.51%
$ 134.48 million $ 9.26 million
May 12, 8 AM $ 0.197
-0.03%
$ 135.17 million $ 9.39 million
May 12, 7 AM $ 0.197
-0.08%
$ 135.21 million $ 9.19 million
May 12, 6 AM $ 0.197
-0.38%
$ 135.33 million $ 9.1 million
May 12, 5 AM $ 0.198
-0.20%
$ 135.85 million $ 9.14 million
May 12, 4 AM $ 0.198
+0.03%
$ 136.12 million $ 9.16 million
May 12, 3 AM $ 0.198
+0.05%
$ 136.09 million $ 8.91 million
May 12, 2 AM $ 0.198
+0.87%
$ 136.02 million $ 8.68 million
May 12, 1 AM $ 0.197
+1.00%
$ 134.85 million $ 8.68 million
May 12, 12 AM $ 0.195
+0.51%
$ 133.51 million $ 8.52 million