Open Historical Data

OPEN Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 8 PM $ 0.253
+1.38%
$ 170.85 million $ 29.97 million
May 1, 7 PM $ 0.249
+4.02%
$ 168.53 million $ 28.98 million
May 1, 6 PM $ 0.239
+1.69%
$ 161.99 million $ 28.17 million
May 1, 5 PM $ 0.235
-0.13%
$ 159.21 million $ 27.82 million
May 1, 4 PM $ 0.236
-1.53%
$ 159.42 million $ 27.51 million
May 1, 3 PM $ 0.239
+0.98%
$ 161.9 million $ 27.34 million
May 1, 2 PM $ 0.237
-1.88%
$ 160.34 million $ 28.22 million
May 1, 1 PM $ 0.242
+1.99%
$ 163.37 million $ 27.85 million
May 1, 12 PM $ 0.237
+2.74%
$ 160.33 million $ 27.41 million
May 1, 11 AM $ 0.231
+0.49%
$ 156.05 million $ 26.16 million
May 1, 10 AM $ 0.229
-0.23%
$ 155.22 million $ 24.52 million
May 1, 9 AM $ 0.23
-3.35%
$ 155.61 million $ 23.71 million
May 1, 8 AM $ 0.238
-2.08%
$ 161.07 million $ 22.08 million
May 1, 7 AM $ 0.243
-1.56%
$ 164.46 million $ 19.32 million
May 1, 6 AM $ 0.247
-7.30%
$ 167.06 million $ 18.36 million
May 1, 5 AM $ 0.266
-2.04%
$ 180.21 million $ 15.41 million
May 1, 4 AM $ 0.272
-1.79%
$ 183.99 million $ 16.64 million
May 1, 3 AM $ 0.277
+1.09%
$ 187.29 million $ 15.49 million
May 1, 2 AM $ 0.274
+1.45%
$ 185.3 million $ 15.8 million
May 1, 1 AM $ 0.27
-0.21%
$ 182.69 million $ 16.22 million
May 1, 12 AM $ 0.271
+0.65%
$ 183.05 million $ 16.22 million
Apr 30, 11 PM $ 0.269
-0.49%
$ 181.87 million $ 15.7 million
Apr 30, 10 PM $ 0.27
-0.72%
$ 182.77 million $ 16.09 million
Apr 30, 9 PM $ 0.272
+0.63%
$ 184.17 million $ 16.56 million
Apr 30, 8 PM $ 0.271
-1.55%
$ 183.02 million $ 16.66 million
Apr 30, 7 PM $ 0.275
-0.48%
$ 185.91 million $ 16.95 million
Apr 30, 6 PM $ 0.276
-0.32%
$ 186.83 million $ 17.05 million
Apr 30, 5 PM $ 0.277
+0.14%
$ 187.42 million $ 17.5 million
Apr 30, 4 PM $ 0.277
-0.40%
$ 187.16 million $ 17.67 million
Apr 30, 3 PM $ 0.278
+0.41%
$ 187.91 million $ 18.32 million
Apr 30, 2 PM $ 0.277
-0.27%
$ 187.14 million $ 19.66 million
Apr 30, 1 PM $ 0.277
+1.80%
$ 187.66 million $ 19.97 million
Apr 30, 12 PM $ 0.273
-2.46%
$ 184.37 million $ 19.91 million
Apr 30, 11 AM $ 0.279
+1.39%
$ 189 million $ 20.44 million
Apr 30, 10 AM $ 0.276
+2.67%
$ 186.45 million $ 22.08 million
Apr 30, 9 AM $ 0.268
+1.77%
$ 181.56 million $ 21.82 million
Apr 30, 8 AM $ 0.264
+1.03%
$ 178.4 million $ 23.39 million
Apr 30, 7 AM $ 0.261
-0.21%
$ 176.63 million $ 23.35 million
Apr 30, 6 AM $ 0.262
-0.97%
$ 177.01 million $ 23.25 million
Apr 30, 5 AM $ 0.264
-5.66%
$ 178.67 million $ 23.62 million
Apr 30, 4 AM $ 0.28
-2.64%
$ 189.39 million $ 23.19 million
Apr 30, 3 AM $ 0.288
+0.60%
$ 194.49 million $ 22.78 million
Apr 30, 2 AM $ 0.286
+2.62%
$ 193.34 million $ 22.37 million
Apr 30, 1 AM $ 0.279
-0.59%
$ 188.39 million $ 22.51 million
Apr 30, 12 AM $ 0.28
+1.36%
$ 189.48 million $ 26.1 million
Apr 29, 11 PM $ 0.276
+0.09%
$ 186.95 million $ 26.71 million
Apr 29, 10 PM $ 0.276
-0.80%
$ 186.71 million $ 26.61 million
Apr 29, 9 PM $ 0.278
-0.20%
$ 188.22 million $ 26.4 million
Apr 29, 8 PM $ 0.279
-0.70%
$ 188.6 million $ 26.32 million
Apr 29, 7 PM $ 0.281
-0.05%
$ 189.89 million $ 26.22 million