Open Historical Data

OPEN Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 6 PM $ 0.281
-0.14%
$ 189.99 million $ 26.04 million
Apr 29, 5 PM $ 0.281
+0.67%
$ 190.23 million $ 25.85 million
Apr 29, 4 PM $ 0.279
+0.24%
$ 188.97 million $ 26.24 million
Apr 29, 3 PM $ 0.279
+0.50%
$ 188.51 million $ 26.64 million
Apr 29, 2 PM $ 0.277
-0.40%
$ 187.57 million $ 28.31 million
Apr 29, 1 PM $ 0.278
-0.02%
$ 188.32 million $ 28.69 million
Apr 29, 12 PM $ 0.279
-1.31%
$ 188.49 million $ 28.61 million
Apr 29, 11 AM $ 0.282
+1.12%
$ 191.06 million $ 28.09 million
Apr 29, 10 AM $ 0.279
-2.65%
$ 188.91 million $ 27.81 million
Apr 29, 9 AM $ 0.287
+2.45%
$ 194.06 million $ 27.39 million
Apr 29, 8 AM $ 0.28
+3.09%
$ 189.46 million $ 25.37 million
Apr 29, 7 AM $ 0.272
-2.12%
$ 183.77 million $ 25.04 million
Apr 29, 6 AM $ 0.278
-1.85%
$ 187.74 million $ 25.31 million
Apr 29, 5 AM $ 0.283
+1.03%
$ 191.3 million $ 25.89 million
Apr 29, 4 AM $ 0.28
+0.69%
$ 189.36 million $ 26.71 million
Apr 29, 3 AM $ 0.278
+0.40%
$ 188.05 million $ 27.51 million
Apr 29, 2 AM $ 0.277
-1.03%
$ 187.31 million $ 29.43 million
Apr 29, 1 AM $ 0.28
+1.35%
$ 189.26 million $ 29.32 million
Apr 29, 12 AM $ 0.276
+4.33%
$ 186.78 million $ 25.4 million
Apr 28, 11 PM $ 0.265
+0.51%
$ 179.01 million $ 24.06 million
Apr 28, 10 PM $ 0.263
+1.95%
$ 178.07 million $ 23.83 million
Apr 28, 9 PM $ 0.258
-1.10%
$ 174.66 million $ 23.59 million
Apr 28, 8 PM $ 0.261
-0.13%
$ 176.56 million $ 23.76 million
Apr 28, 7 PM $ 0.261
-0.92%
$ 176.81 million $ 23.68 million
Apr 28, 6 PM $ 0.264
-0.07%
$ 178.45 million $ 23.72 million
Apr 28, 5 PM $ 0.264
+3.61%
$ 178.64 million $ 23.54 million
Apr 28, 4 PM $ 0.255
+4.55%
$ 172.38 million $ 22.88 million
Apr 28, 3 PM $ 0.244
-0.53%
$ 164.87 million $ 22.13 million
Apr 28, 2 PM $ 0.245
-1.72%
$ 165.77 million $ 24.94 million
Apr 28, 1 PM $ 0.249
-1.66%
$ 168.69 million $ 24.97 million
Apr 28, 12 PM $ 0.254
+0.92%
$ 171.53 million $ 25.19 million
Apr 28, 11 AM $ 0.251
-3.42%
$ 169.97 million $ 25.57 million
Apr 28, 10 AM $ 0.26
+1.15%
$ 175.99 million $ 25.59 million
Apr 28, 9 AM $ 0.257
-2.81%
$ 174.03 million $ 25.79 million
Apr 28, 8 AM $ 0.265
+0.19%
$ 179.09 million $ 25.52 million
Apr 28, 7 AM $ 0.264
-2.17%
$ 178.81 million $ 25.78 million
Apr 28, 6 AM $ 0.27
-3.16%
$ 182.76 million $ 25.54 million
Apr 28, 5 AM $ 0.279
+0.94%
$ 188.72 million $ 25.48 million
Apr 28, 4 AM $ 0.276
+1.32%
$ 186.92 million $ 23.89 million
Apr 28, 3 AM $ 0.273
+1.24%
$ 184.52 million $ 22.69 million
Apr 28, 2 AM $ 0.269
+3.06%
$ 182.22 million $ 19.69 million
Apr 28, 1 AM $ 0.261
+1.18%
$ 176.81 million $ 18.65 million
Apr 28, 12 AM $ 0.258
-0.61%
$ 174.76 million $ 18.7 million
Apr 27, 11 PM $ 0.26
+0.91%
$ 175.83 million $ 19.19 million
Apr 27, 10 PM $ 0.258
-0.11%
$ 174.25 million $ 19.42 million
Apr 27, 9 PM $ 0.258
+0.65%
$ 174.43 million $ 19.69 million
Apr 27, 8 PM $ 0.256
-0.14%
$ 173.31 million $ 20.49 million
Apr 27, 7 PM $ 0.257
-0.57%
$ 173.55 million $ 21.04 million