Open Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
May 9, 11 PM $ 0.196
-1.13%
$ 132.57 million $ 42.11 million
May 9, 10 PM $ 0.198
-0.70%
$ 134.08 million $ 41.27 million
May 9, 9 PM $ 0.2
+0.80%
$ 135.02 million $ 40.85 million
May 9, 8 PM $ 0.198
+0.29%
$ 133.96 million $ 40.45 million
May 9, 7 PM $ 0.197
-0.05%
$ 133.57 million $ 40.4 million
May 9, 6 PM $ 0.198
+1.19%
$ 133.64 million $ 39.55 million
May 9, 5 PM $ 0.195
+0.95%
$ 132.07 million $ 39.07 million
May 9, 4 PM $ 0.193
-0.84%
$ 130.79 million $ 38.24 million
May 9, 3 PM $ 0.195
+0.08%
$ 131.89 million $ 37.39 million
May 9, 2 PM $ 0.195
-0.36%
$ 131.81 million $ 37.88 million
May 9, 1 PM $ 0.196
-0.30%
$ 132.28 million $ 37.39 million
May 9, 12 PM $ 0.196
-4.50%
$ 132.68 million $ 32.99 million
May 9, 11 AM $ 0.205
-4.52%
$ 138.94 million $ 23.94 million
May 9, 10 AM $ 0.215
+0.82%
$ 145.52 million $ 20.25 million
May 9, 9 AM $ 0.213
-0.15%
$ 144.31 million $ 19.45 million
May 9, 8 AM $ 0.214
+0.14%
$ 144.52 million $ 18.7 million
May 9, 7 AM $ 0.213
-0.55%
$ 144.32 million $ 17.51 million
May 9, 6 AM $ 0.215
+0.03%
$ 145.12 million $ 17.02 million
May 9, 5 AM $ 0.214
-0.52%
$ 145.07 million $ 16.68 million
May 9, 4 AM $ 0.216
-0.25%
$ 145.82 million $ 15.87 million
May 9, 3 AM $ 0.216
-4.05%
$ 146.16 million $ 14.85 million
May 9, 2 AM $ 0.225
-0.81%
$ 152.32 million $ 11.58 million
May 9, 1 AM $ 0.227
-0.76%
$ 153.54 million $ 11.07 million
May 9, 12 AM $ 0.229
-1.33%
$ 154.71 million $ 10.9 million
May 8, 11 PM $ 0.232
+0.38%
$ 156.8 million $ 10.8 million
May 8, 10 PM $ 0.231
-0.21%
$ 156.21 million $ 10.68 million
May 8, 9 PM $ 0.231
-1.06%
$ 156.53 million $ 10.61 million
May 8, 8 PM $ 0.234
+3.26%
$ 158.19 million $ 10.48 million
May 8, 7 PM $ 0.227
+0.43%
$ 153.2 million $ 10.05 million
May 8, 6 PM $ 0.226
+0.05%
$ 152.55 million $ 10.03 million
May 8, 5 PM $ 0.225
-0.40%
$ 152.48 million $ 9.97 million
May 8, 4 PM $ 0.226
-0.77%
$ 153.02 million $ 9.88 million
May 8, 3 PM $ 0.228
-1.14%
$ 154.21 million $ 9.83 million
May 8, 2 PM $ 0.23
+2.72%
$ 155.87 million $ 9.55 million
May 8, 1 PM $ 0.224
+1.14%
$ 151.75 million $ 8.29 million
May 8, 12 PM $ 0.222
+0.98%
$ 150.04 million $ 7.96 million
May 8, 11 AM $ 0.22
+0.97%
$ 148.59 million $ 7.59 million
May 8, 10 AM $ 0.218
-0.07%
$ 147.16 million $ 7.62 million
May 8, 9 AM $ 0.218
-1.10%
$ 147.27 million $ 7.65 million
May 8, 8 AM $ 0.22
+0.97%
$ 148.91 million $ 7.65 million
May 8, 7 AM $ 0.218
+0.34%
$ 147.47 million $ 7.58 million
May 8, 6 AM $ 0.217
-0.14%
$ 146.91 million $ 7.47 million
May 8, 5 AM $ 0.218
-1.04%
$ 147.13 million $ 7.55 million
May 8, 4 AM $ 0.22
+1.84%
$ 148.67 million $ 8.66 million
May 8, 3 AM $ 0.216
+0.62%
$ 145.99 million $ 8.91 million
May 8, 2 AM $ 0.215
+0.15%
$ 145.09 million $ 9.27 million
May 8, 1 AM $ 0.214
-0.53%
$ 144.88 million $ 9.53 million
May 8, 12 AM $ 0.215
+1.32%
$ 145.65 million $ 9.87 million
May 7, 11 PM $ 0.213
+0.08%
$ 143.76 million $ 9.99 million
May 7, 10 PM $ 0.212
+0.26%
$ 143.63 million $ 10.02 million