Open Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
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
May 7, 9 PM $ 0.212
+0.19%
$ 143.27 million $ 10.05 million
May 7, 8 PM $ 0.211
-1.01%
$ 143 million $ 10.02 million
May 7, 7 PM $ 0.214
-0.75%
$ 144.4 million $ 10.07 million
May 7, 6 PM $ 0.215
-0.29%
$ 145.5 million $ 10.2 million
May 7, 5 PM $ 0.216
+0.51%
$ 145.92 million $ 10.48 million
May 7, 4 PM $ 0.215
+0.78%
$ 145.19 million $ 10.67 million
May 7, 3 PM $ 0.213
-0.24%
$ 144.06 million $ 10.58 million
May 7, 2 PM $ 0.214
-1.00%
$ 144.42 million $ 10.97 million
May 7, 1 PM $ 0.216
-1.25%
$ 145.88 million $ 12.08 million
May 7, 12 PM $ 0.218
+0.80%
$ 147.73 million $ 12.53 million
May 7, 11 AM $ 0.217
+0.81%
$ 146.56 million $ 12.93 million
May 7, 10 AM $ 0.215
-0.78%
$ 145.37 million $ 13.12 million
May 7, 9 AM $ 0.217
+0.10%
$ 146.51 million $ 13.44 million
May 7, 8 AM $ 0.216
+0.11%
$ 146.36 million $ 13.95 million
May 7, 7 AM $ 0.216
+1.23%
$ 146.21 million $ 15.1 million
May 7, 6 AM $ 0.214
+0.66%
$ 144.43 million $ 15.38 million
May 7, 5 AM $ 0.212
-0.55%
$ 143.48 million $ 15.29 million
May 7, 4 AM $ 0.213
+0.62%
$ 144.27 million $ 14.19 million
May 7, 3 AM $ 0.212
-2.62%
$ 143.41 million $ 13.88 million
May 7, 2 AM $ 0.218
-2.91%
$ 147.18 million $ 13.76 million
May 7, 1 AM $ 0.224
-0.87%
$ 151.59 million $ 13.91 million
May 7, 12 AM $ 0.226
+1.19%
$ 152.92 million $ 14.11 million
May 6, 11 PM $ 0.223
+0.46%
$ 151.11 million $ 14.11 million
May 6, 10 PM $ 0.222
-0.33%
$ 150.43 million $ 14.18 million
May 6, 9 PM $ 0.223
+0.30%
$ 150.95 million $ 14.22 million
May 6, 8 PM $ 0.223
-0.32%
$ 150.5 million $ 14.29 million
May 6, 7 PM $ 0.223
+0.22%
$ 150.98 million $ 14.18 million
May 6, 6 PM $ 0.223
+0.09%
$ 150.69 million $ 14.23 million
May 6, 5 PM $ 0.223
+0.94%
$ 150.55 million $ 14.02 million
May 6, 4 PM $ 0.221
+0.06%
$ 149.15 million $ 13.82 million
May 6, 3 PM $ 0.22
+1.58%
$ 149.06 million $ 13.78 million
May 6, 2 PM $ 0.217
-3.23%
$ 146.75 million $ 14.06 million
May 6, 1 PM $ 0.224
+0.15%
$ 151.65 million $ 13.15 million
May 6, 12 PM $ 0.224
+0.92%
$ 151.41 million $ 12.63 million
May 6, 11 AM $ 0.222
-0.63%
$ 149.98 million $ 12.2 million
May 6, 10 AM $ 0.223
+0.61%
$ 150.97 million $ 11.91 million
May 6, 9 AM $ 0.222
-1.48%
$ 150.05 million $ 11.85 million
May 6, 8 AM $ 0.225
+3.49%
$ 152.23 million $ 11.57 million
May 6, 7 AM $ 0.217
+2.54%
$ 147.1 million $ 11.21 million
May 6, 6 AM $ 0.212
-0.65%
$ 143.45 million $ 11 million
May 6, 5 AM $ 0.214
+0.57%
$ 144.41 million $ 11.32 million
May 6, 4 AM $ 0.212
+0.05%
$ 143.56 million $ 11.26 million
May 6, 3 AM $ 0.212
-1.05%
$ 143.48 million $ 11.23 million
May 6, 2 AM $ 0.214
+0.23%
$ 145.03 million $ 10.96 million
May 6, 1 AM $ 0.214
+0.97%
$ 144.7 million $ 10.63 million
May 6, 12 AM $ 0.212
+1.89%
$ 143.31 million $ 10.25 million
May 5, 11 PM $ 0.208
-0.51%
$ 140.66 million $ 10.55 million
May 5, 10 PM $ 0.209
-0.08%
$ 141.37 million $ 10.92 million