Open Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
May 12, 12 AM $ 0.195
+0.51%
$ 133.51 million $ 8.52 million
May 11, 11 PM $ 0.194
+0.16%
$ 131.01 million $ 9.1 million
May 11, 10 PM $ 0.193
-0.41%
$ 130.77 million $ 9.12 million
May 11, 9 PM $ 0.194
-0.09%
$ 131.31 million $ 9.25 million
May 11, 8 PM $ 0.194
-0.60%
$ 131.42 million $ 9.38 million
May 11, 7 PM $ 0.195
+0.43%
$ 132.22 million $ 9.65 million
May 11, 6 PM $ 0.195
-0.58%
$ 131.65 million $ 9.68 million
May 11, 5 PM $ 0.196
+0.19%
$ 132.42 million $ 9.84 million
May 11, 4 PM $ 0.195
-0.03%
$ 132.18 million $ 10.01 million
May 11, 3 PM $ 0.195
+0.50%
$ 132.22 million $ 10.3 million
May 11, 2 PM $ 0.195
-0.62%
$ 131.56 million $ 11.02 million
May 11, 1 PM $ 0.196
-0.11%
$ 132.38 million $ 11.62 million
May 11, 12 PM $ 0.196
+0.42%
$ 132.53 million $ 11.96 million
May 11, 11 AM $ 0.195
+0.07%
$ 131.98 million $ 11.89 million
May 11, 10 AM $ 0.195
-0.05%
$ 131.88 million $ 12.01 million
May 11, 9 AM $ 0.195
-0.33%
$ 131.95 million $ 12.17 million
May 11, 8 AM $ 0.196
+0.29%
$ 132.39 million $ 12.24 million
May 11, 7 AM $ 0.195
-0.24%
$ 132.01 million $ 12.44 million
May 11, 6 AM $ 0.196
+0.16%
$ 132.32 million $ 12.76 million
May 11, 5 AM $ 0.195
-0.04%
$ 132.09 million $ 13.13 million
May 11, 4 AM $ 0.195
+0.92%
$ 132.15 million $ 13.11 million
May 11, 3 AM $ 0.194
-1.54%
$ 130.94 million $ 13.33 million
May 11, 2 AM $ 0.197
-0.29%
$ 132.99 million $ 13.47 million
May 11, 1 AM $ 0.197
+0.35%
$ 133.38 million $ 13.64 million
May 11, 12 AM $ 0.197
+0.42%
$ 132.91 million $ 14.73 million
May 10, 11 PM $ 0.196
-0.57%
$ 132.31 million $ 15.86 million
May 10, 10 PM $ 0.197
+1.40%
$ 133.07 million $ 16.49 million
May 10, 9 PM $ 0.194
-0.56%
$ 131.23 million $ 16.77 million
May 10, 8 PM $ 0.195
-0.81%
$ 131.97 million $ 17.07 million
May 10, 7 PM $ 0.197
-0.31%
$ 133.04 million $ 17.18 million
May 10, 6 PM $ 0.197
-0.28%
$ 133.45 million $ 17.99 million
May 10, 5 PM $ 0.198
-0.53%
$ 133.82 million $ 18.33 million
May 10, 4 PM $ 0.199
+0.62%
$ 134.53 million $ 19.1 million
May 10, 3 PM $ 0.198
-0.73%
$ 133.7 million $ 19.75 million
May 10, 2 PM $ 0.199
+0.21%
$ 134.69 million $ 21.72 million
May 10, 1 PM $ 0.199
+1.49%
$ 134.4 million $ 22.56 million
May 10, 12 PM $ 0.196
+0.93%
$ 132.43 million $ 26.46 million
May 10, 11 AM $ 0.194
-0.88%
$ 131.2 million $ 35.29 million
May 10, 10 AM $ 0.196
+0.76%
$ 132.37 million $ 38.83 million
May 10, 9 AM $ 0.194
-0.74%
$ 131.38 million $ 39.3 million
May 10, 8 AM $ 0.196
-0.09%
$ 132.36 million $ 39.88 million
May 10, 7 AM $ 0.196
+0.91%
$ 132.55 million $ 40.76 million
May 10, 6 AM $ 0.194
-0.11%
$ 131.31 million $ 40.54 million
May 10, 5 AM $ 0.194
+0.00%
$ 131.46 million $ 40.5 million
May 10, 4 AM $ 0.194
+0.81%
$ 131.46 million $ 41.02 million
May 10, 3 AM $ 0.193
+0.54%
$ 130.41 million $ 41.66 million
May 10, 2 AM $ 0.192
-0.32%
$ 129.7 million $ 44.72 million
May 10, 1 AM $ 0.192
-0.52%
$ 130.12 million $ 44.6 million
May 10, 12 AM $ 0.193
-1.34%
$ 130.8 million $ 43.55 million
May 9, 11 PM $ 0.196
-1.13%
$ 132.57 million $ 42.11 million