Open Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
May 3, 9 PM $ 0.218
-1.20%
$ 147.63 million $ 25.59 million
May 3, 8 PM $ 0.221
+1.00%
$ 149.42 million $ 25.63 million
May 3, 7 PM $ 0.219
-0.18%
$ 147.94 million $ 25.45 million
May 3, 6 PM $ 0.219
-0.03%
$ 148.2 million $ 25.33 million
May 3, 5 PM $ 0.219
-0.74%
$ 148.22 million $ 25.24 million
May 3, 4 PM $ 0.221
-0.62%
$ 149.32 million $ 24.84 million
May 3, 3 PM $ 0.222
-0.63%
$ 150.26 million $ 24.8 million
May 3, 2 PM $ 0.224
-0.59%
$ 151.21 million $ 26.26 million
May 3, 1 PM $ 0.225
-0.97%
$ 152.1 million $ 27.48 million
May 3, 12 PM $ 0.227
-2.07%
$ 153.62 million $ 28.01 million
May 3, 11 AM $ 0.232
-0.08%
$ 156.87 million $ 27.49 million
May 3, 10 AM $ 0.232
+1.69%
$ 156.99 million $ 27.48 million
May 3, 9 AM $ 0.228
+2.55%
$ 154.38 million $ 26.89 million
May 3, 8 AM $ 0.223
-0.87%
$ 150.54 million $ 26.05 million
May 3, 7 AM $ 0.225
-4.54%
$ 151.86 million $ 22.02 million
May 3, 6 AM $ 0.235
-5.61%
$ 159.08 million $ 19.48 million
May 3, 5 AM $ 0.249
-2.15%
$ 168.6 million $ 14.17 million
May 3, 4 AM $ 0.255
+2.88%
$ 172.29 million $ 14.52 million
May 3, 3 AM $ 0.248
+1.42%
$ 167.47 million $ 15.23 million
May 3, 2 AM $ 0.244
-1.64%
$ 165.12 million $ 16.53 million
May 3, 1 AM $ 0.248
-1.52%
$ 167.88 million $ 16.35 million
May 3, 12 AM $ 0.252
+0.46%
$ 170.46 million $ 16.31 million
May 2, 11 PM $ 0.251
-0.25%
$ 169.69 million $ 16.69 million
May 2, 10 PM $ 0.252
+0.16%
$ 170.12 million $ 16.77 million
May 2, 9 PM $ 0.251
-0.85%
$ 169.84 million $ 17 million
May 2, 8 PM $ 0.253
+0.17%
$ 171.28 million $ 17.32 million
May 2, 7 PM $ 0.253
-0.90%
$ 170.99 million $ 18.1 million
May 2, 6 PM $ 0.255
-0.20%
$ 172.54 million $ 18.62 million
May 2, 5 PM $ 0.256
-0.56%
$ 172.89 million $ 18.88 million
May 2, 4 PM $ 0.257
-0.79%
$ 173.84 million $ 19.04 million
May 2, 3 PM $ 0.259
-0.35%
$ 175.23 million $ 19.17 million
May 2, 2 PM $ 0.26
+3.22%
$ 175.84 million $ 19.96 million
May 2, 1 PM $ 0.252
+1.51%
$ 170.36 million $ 18.63 million
May 2, 12 PM $ 0.248
+2.02%
$ 167.83 million $ 18.11 million
May 2, 11 AM $ 0.243
+0.54%
$ 164.57 million $ 18.92 million
May 2, 10 AM $ 0.242
+0.92%
$ 163.58 million $ 20.59 million
May 2, 9 AM $ 0.24
-1.16%
$ 162.09 million $ 22.03 million
May 2, 8 AM $ 0.242
+2.51%
$ 163.98 million $ 23.93 million
May 2, 7 AM $ 0.237
-1.60%
$ 160.06 million $ 26.54 million
May 2, 6 AM $ 0.24
-1.08%
$ 162.66 million $ 27.99 million
May 2, 5 AM $ 0.243
-3.29%
$ 164.43 million $ 31.13 million
May 2, 4 AM $ 0.251
-1.30%
$ 170.01 million $ 31.59 million
May 2, 3 AM $ 0.255
+6.26%
$ 172.25 million $ 32.2 million
May 2, 2 AM $ 0.24
-0.24%
$ 162.1 million $ 30.27 million
May 2, 1 AM $ 0.24
-0.16%
$ 162.48 million $ 30.29 million
May 2, 12 AM $ 0.241
-2.90%
$ 162.73 million $ 30.25 million
May 1, 11 PM $ 0.248
+0.06%
$ 167.6 million $ 30.69 million
May 1, 10 PM $ 0.248
-0.90%
$ 167.5 million $ 30.6 million
May 1, 9 PM $ 0.25
-1.08%
$ 169.01 million $ 30.34 million
May 1, 8 PM $ 0.253
+1.38%
$ 170.85 million $ 29.97 million