Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 12 PM $ 0.218
-0.44%
$ 149.18 million $ 11.83 million
Jun 11, 11 AM $ 0.219
+2.20%
$ 149.84 million $ 11.66 million
Jun 11, 10 AM $ 0.214
-0.49%
$ 146.62 million $ 11.5 million
Jun 11, 9 AM $ 0.215
+0.02%
$ 147.35 million $ 11.61 million
Jun 11, 8 AM $ 0.215
+1.15%
$ 147.32 million $ 11.64 million
Jun 11, 7 AM $ 0.212
-0.34%
$ 145.64 million $ 11.47 million
Jun 11, 6 AM $ 0.213
+1.72%
$ 146.13 million $ 11.08 million
Jun 11, 5 AM $ 0.209
+0.15%
$ 143.65 million $ 10.72 million
Jun 11, 4 AM $ 0.209
+0.30%
$ 143.44 million $ 10.7 million
Jun 11, 3 AM $ 0.209
+0.47%
$ 143.03 million $ 10.72 million
Jun 11, 2 AM $ 0.208
+0.20%
$ 142.35 million $ 10.62 million
Jun 11, 1 AM $ 0.207
+0.26%
$ 142.07 million $ 10.57 million
Jun 11, 12 AM $ 0.207
+2.06%
$ 141.7 million $ 10.71 million
Jun 10, 11 PM $ 0.202
-0.16%
$ 138.85 million $ 10.76 million
Jun 10, 10 PM $ 0.203
+2.09%
$ 139.07 million $ 10.86 million
Jun 10, 9 PM $ 0.199
-1.79%
$ 136.23 million $ 10.92 million
Jun 10, 8 PM $ 0.202
+1.37%
$ 138.71 million $ 10.94 million
Jun 10, 7 PM $ 0.2
-0.29%
$ 136.83 million $ 11.11 million
Jun 10, 6 PM $ 0.2
-1.10%
$ 137.26 million $ 11.24 million
Jun 10, 5 PM $ 0.202
+0.23%
$ 138.79 million $ 11.34 million
Jun 10, 4 PM $ 0.202
-2.71%
$ 138.47 million $ 11.44 million
Jun 10, 3 PM $ 0.208
-2.89%
$ 142.34 million $ 12.31 million
Jun 10, 2 PM $ 0.214
-0.03%
$ 146.57 million $ 13.26 million
Jun 10, 1 PM $ 0.214
+1.86%
$ 146.62 million $ 15.1 million
Jun 10, 12 PM $ 0.21
+2.91%
$ 143.94 million $ 15.99 million
Jun 10, 11 AM $ 0.204
-0.98%
$ 139.88 million $ 16.66 million
Jun 10, 10 AM $ 0.206
-0.27%
$ 141.26 million $ 17.86 million
Jun 10, 9 AM $ 0.207
-1.50%
$ 141.64 million $ 17.9 million
Jun 10, 8 AM $ 0.21
-0.04%
$ 143.8 million $ 18.48 million
Jun 10, 7 AM $ 0.21
+1.75%
$ 143.86 million $ 18.62 million
Jun 10, 6 AM $ 0.206
-0.02%
$ 141.39 million $ 19.09 million
Jun 10, 5 AM $ 0.206
-0.47%
$ 141.39 million $ 19.7 million
Jun 10, 4 AM $ 0.207
-1.04%
$ 142.08 million $ 20.51 million
Jun 10, 3 AM $ 0.209
-0.14%
$ 143.57 million $ 22.02 million
Jun 10, 2 AM $ 0.21
-0.66%
$ 143.78 million $ 22.52 million
Jun 10, 1 AM $ 0.211
-0.25%
$ 144.73 million $ 22.62 million
Jun 10, 12 AM $ 0.212
-0.26%
$ 145.09 million $ 22.59 million
Jun 9, 11 PM $ 0.212
+2.05%
$ 145.47 million $ 22.63 million
Jun 9, 10 PM $ 0.208
-0.49%
$ 142.54 million $ 22.37 million
Jun 9, 9 PM $ 0.209
+1.14%
$ 143.25 million $ 22.23 million
Jun 9, 8 PM $ 0.207
-0.66%
$ 141.63 million $ 22.02 million
Jun 9, 7 PM $ 0.208
+1.46%
$ 142.58 million $ 21.78 million
Jun 9, 6 PM $ 0.205
+0.84%
$ 140.53 million $ 21.61 million
Jun 9, 5 PM $ 0.203
+1.90%
$ 139.36 million $ 21.48 million
Jun 9, 4 PM $ 0.199
-3.98%
$ 136.76 million $ 21.36 million
Jun 9, 3 PM $ 0.208
-3.82%
$ 142.42 million $ 20.64 million
Jun 9, 2 PM $ 0.216
-2.73%
$ 148.07 million $ 20.18 million
Jun 9, 1 PM $ 0.222
+0.22%
$ 152.23 million $ 18.13 million
Jun 9, 12 PM $ 0.222
+1.26%
$ 151.92 million $ 16.98 million
Jun 9, 11 AM $ 0.219
+2.24%
$ 150.04 million $ 16.18 million