Open Historical Data

OPEN Page 20
Download
Date Close Price change Market cap Trading volume
May 5, 10 PM $ 0.209
-0.08%
$ 141.37 million $ 10.92 million
May 5, 9 PM $ 0.209
+0.31%
$ 141.49 million $ 11.37 million
May 5, 8 PM $ 0.209
+0.68%
$ 141.05 million $ 11.3 million
May 5, 7 PM $ 0.207
-0.60%
$ 140.1 million $ 11.2 million
May 5, 6 PM $ 0.208
+0.61%
$ 140.97 million $ 11.17 million
May 5, 5 PM $ 0.207
+0.82%
$ 140.1 million $ 11.1 million
May 5, 4 PM $ 0.205
+0.20%
$ 138.94 million $ 11.04 million
May 5, 3 PM $ 0.205
-1.08%
$ 138.67 million $ 11.03 million
May 5, 2 PM $ 0.207
+0.12%
$ 140.18 million $ 11.59 million
May 5, 1 PM $ 0.207
+0.44%
$ 139.98 million $ 11.63 million
May 5, 12 PM $ 0.206
-0.36%
$ 139.36 million $ 11.86 million
May 5, 11 AM $ 0.207
+0.66%
$ 139.86 million $ 11.97 million
May 5, 10 AM $ 0.205
-2.18%
$ 138.96 million $ 12.18 million
May 5, 9 AM $ 0.21
+0.76%
$ 142.06 million $ 12.52 million
May 5, 8 AM $ 0.208
+0.41%
$ 141 million $ 12.45 million
May 5, 7 AM $ 0.208
+1.06%
$ 140.43 million $ 11.95 million
May 5, 6 AM $ 0.205
+1.73%
$ 138.98 million $ 12 million
May 5, 5 AM $ 0.202
+0.17%
$ 136.51 million $ 12.06 million
May 5, 4 AM $ 0.201
+0.83%
$ 136.26 million $ 12.36 million
May 5, 3 AM $ 0.2
-0.07%
$ 135.14 million $ 12.75 million
May 5, 2 AM $ 0.2
+0.33%
$ 135.24 million $ 13.24 million
May 5, 1 AM $ 0.199
+0.64%
$ 134.79 million $ 13.59 million
May 5, 12 AM $ 0.198
+0.01%
$ 133.94 million $ 13.74 million
May 4, 11 PM $ 0.198
-0.92%
$ 133.92 million $ 16.91 million
May 4, 10 PM $ 0.2
-2.34%
$ 135.28 million $ 17.15 million
May 4, 9 PM $ 0.205
+0.10%
$ 138.53 million $ 17.3 million
May 4, 8 PM $ 0.205
-0.31%
$ 138.39 million $ 17.41 million
May 4, 7 PM $ 0.205
-0.92%
$ 138.83 million $ 17.58 million
May 4, 6 PM $ 0.207
+0.14%
$ 140.12 million $ 17.73 million
May 4, 5 PM $ 0.207
-0.64%
$ 139.93 million $ 17.99 million
May 4, 4 PM $ 0.208
+0.04%
$ 140.82 million $ 18.54 million
May 4, 3 PM $ 0.208
-0.84%
$ 140.77 million $ 18.71 million
May 4, 2 PM $ 0.21
+0.41%
$ 141.97 million $ 19.27 million
May 4, 1 PM $ 0.209
+1.08%
$ 141.39 million $ 19.23 million
May 4, 12 PM $ 0.207
+0.93%
$ 139.88 million $ 19.07 million
May 4, 11 AM $ 0.205
+0.12%
$ 138.59 million $ 19.8 million
May 4, 10 AM $ 0.205
-1.03%
$ 138.43 million $ 19.75 million
May 4, 9 AM $ 0.207
+0.32%
$ 139.88 million $ 19.79 million
May 4, 8 AM $ 0.206
-0.95%
$ 139.43 million $ 20.13 million
May 4, 7 AM $ 0.208
-0.48%
$ 140.76 million $ 24.09 million
May 4, 6 AM $ 0.209
+0.73%
$ 141.48 million $ 26.56 million
May 4, 5 AM $ 0.208
-0.58%
$ 140.45 million $ 31.57 million
May 4, 4 AM $ 0.209
-1.09%
$ 141.23 million $ 31.45 million
May 4, 3 AM $ 0.211
-0.36%
$ 142.78 million $ 31.5 million
May 4, 2 AM $ 0.212
-0.17%
$ 143.34 million $ 31.08 million
May 4, 1 AM $ 0.212
+1.49%
$ 143.58 million $ 30.91 million
May 4, 12 AM $ 0.209
-3.94%
$ 141.46 million $ 30.6 million
May 3, 11 PM $ 0.218
+0.91%
$ 147.24 million $ 27.02 million
May 3, 10 PM $ 0.216
-1.20%
$ 145.91 million $ 26.16 million
May 3, 9 PM $ 0.218
-1.20%
$ 147.63 million $ 25.59 million