Open Historical Data

OPEN Page 24
Download
Date Close Price change Market cap Trading volume
Apr 27, 7 PM $ 0.257
-0.57%
$ 173.55 million $ 21.04 million
Apr 27, 6 PM $ 0.258
+0.28%
$ 174.55 million $ 24.35 million
Apr 27, 5 PM $ 0.257
-0.63%
$ 174.1 million $ 25.07 million
Apr 27, 4 PM $ 0.259
+1.34%
$ 175.2 million $ 25.56 million
Apr 27, 3 PM $ 0.256
+0.53%
$ 172.93 million $ 25.04 million
Apr 27, 2 PM $ 0.254
+0.26%
$ 172.02 million $ 24.61 million
Apr 27, 1 PM $ 0.254
+0.37%
$ 171.55 million $ 24.67 million
Apr 27, 12 PM $ 0.253
-1.79%
$ 170.92 million $ 24.48 million
Apr 27, 11 AM $ 0.257
+1.01%
$ 174.04 million $ 24.66 million
Apr 27, 10 AM $ 0.255
+1.11%
$ 172.34 million $ 24.47 million
Apr 27, 9 AM $ 0.252
-0.34%
$ 170.46 million $ 24.14 million
Apr 27, 8 AM $ 0.253
+2.49%
$ 171.04 million $ 24.61 million
Apr 27, 7 AM $ 0.247
+0.16%
$ 166.89 million $ 24.9 million
Apr 27, 6 AM $ 0.246
-3.85%
$ 166.61 million $ 25.29 million
Apr 27, 5 AM $ 0.256
+0.56%
$ 173.24 million $ 25.16 million
Apr 27, 4 AM $ 0.255
+3.52%
$ 172.27 million $ 24.48 million
Apr 27, 3 AM $ 0.246
+0.45%
$ 166.43 million $ 23.98 million
Apr 27, 2 AM $ 0.245
-0.76%
$ 165.68 million $ 24.15 million
Apr 27, 1 AM $ 0.247
+1.43%
$ 166.93 million $ 24.14 million
Apr 27, 12 AM $ 0.243
-2.39%
$ 164.58 million $ 25.18 million
Apr 26, 11 PM $ 0.249
+1.15%
$ 168.57 million $ 25.41 million
Apr 26, 10 PM $ 0.246
-1.89%
$ 166.65 million $ 24.8 million
Apr 26, 9 PM $ 0.251
+2.01%
$ 169.84 million $ 24.46 million
Apr 26, 8 PM $ 0.246
-1.16%
$ 166.49 million $ 23.19 million
Apr 26, 7 PM $ 0.249
-1.10%
$ 168.45 million $ 22.63 million
Apr 26, 6 PM $ 0.252
+1.15%
$ 170.32 million $ 19.47 million
Apr 26, 5 PM $ 0.249
+0.48%
$ 168.4 million $ 18.72 million
Apr 26, 4 PM $ 0.248
+2.34%
$ 167.6 million $ 17.74 million
Apr 26, 3 PM $ 0.242
-1.05%
$ 163.77 million $ 17.57 million
Apr 26, 2 PM $ 0.245
+0.92%
$ 165.67 million $ 17.67 million
Apr 26, 1 PM $ 0.243
+1.49%
$ 164.15 million $ 17.42 million
Apr 26, 12 PM $ 0.239
-1.03%
$ 161.74 million $ 17.41 million
Apr 26, 11 AM $ 0.242
+1.81%
$ 163.41 million $ 17.1 million
Apr 26, 10 AM $ 0.237
-1.31%
$ 160.51 million $ 16.77 million
Apr 26, 9 AM $ 0.24
-0.14%
$ 162.63 million $ 16.56 million
Apr 26, 8 AM $ 0.241
-0.87%
$ 162.76 million $ 15.77 million
Apr 26, 7 AM $ 0.243
+1.33%
$ 164.19 million $ 14.42 million
Apr 26, 6 AM $ 0.24
+0.83%
$ 162.06 million $ 13.51 million
Apr 26, 5 AM $ 0.238
+1.57%
$ 160.73 million $ 12.58 million
Apr 26, 4 AM $ 0.234
+0.37%
$ 158.24 million $ 12.04 million
Apr 26, 3 AM $ 0.233
+0.95%
$ 157.66 million $ 11.89 million
Apr 26, 2 AM $ 0.231
+0.91%
$ 156.17 million $ 11.43 million
Apr 26, 1 AM $ 0.229
-0.06%
$ 154.78 million $ 11.33 million
Apr 26, 12 AM $ 0.229
+0.71%
$ 154.97 million $ 9.66 million
Apr 25, 11 PM $ 0.228
-0.08%
$ 153.89 million $ 8.73 million
Apr 25, 10 PM $ 0.228
+0.24%
$ 154.01 million $ 8.69 million
Apr 25, 9 PM $ 0.227
+0.80%
$ 153.63 million $ 8.71 million
Apr 25, 8 PM $ 0.225
+0.34%
$ 152.42 million $ 8.72 million
Apr 25, 7 PM $ 0.225
-0.22%
$ 151.92 million $ 8.74 million
Apr 25, 6 PM $ 0.225
-1.28%
$ 152.29 million $ 8.7 million