Open Historical Data

OPEN Page 25
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 PM $ 0.225
-1.28%
$ 152.29 million $ 8.7 million
Apr 25, 5 PM $ 0.228
+0.22%
$ 154.26 million $ 8.54 million
Apr 25, 4 PM $ 0.228
+0.08%
$ 153.93 million $ 8.41 million
Apr 25, 3 PM $ 0.228
-1.20%
$ 153.93 million $ 8.09 million
Apr 25, 2 PM $ 0.23
+0.54%
$ 155.8 million $ 8.09 million
Apr 25, 1 PM $ 0.229
+2.39%
$ 154.95 million $ 7.62 million
Apr 25, 12 PM $ 0.224
-0.17%
$ 151.34 million $ 7.28 million
Apr 25, 11 AM $ 0.224
+1.43%
$ 151.6 million $ 6.96 million
Apr 25, 10 AM $ 0.221
+1.43%
$ 149.47 million $ 6.62 million
Apr 25, 9 AM $ 0.218
+0.55%
$ 147.35 million $ 6.36 million
Apr 25, 8 AM $ 0.217
-1.01%
$ 146.55 million $ 6.45 million
Apr 25, 7 AM $ 0.219
-0.04%
$ 148.04 million $ 6.49 million
Apr 25, 6 AM $ 0.219
-0.42%
$ 148.11 million $ 6.52 million
Apr 25, 5 AM $ 0.22
-1.97%
$ 148.73 million $ 6.48 million
Apr 25, 4 AM $ 0.224
-0.36%
$ 151.72 million $ 6.43 million
Apr 25, 3 AM $ 0.225
+0.73%
$ 152.2 million $ 6.52 million
Apr 25, 2 AM $ 0.223
-0.39%
$ 151.1 million $ 6.66 million
Apr 25, 1 AM $ 0.224
-0.31%
$ 151.69 million $ 6.72 million
Apr 25, 12 AM $ 0.225
-1.04%
$ 152.16 million $ 6.66 million
Apr 24, 11 PM $ 0.227
-0.39%
$ 153.76 million $ 6.66 million
Apr 24, 10 PM $ 0.228
-0.37%
$ 154.36 million $ 6.71 million
Apr 24, 9 PM $ 0.229
-0.62%
$ 154.93 million $ 6.74 million
Apr 24, 8 PM $ 0.231
-0.95%
$ 155.91 million $ 6.68 million
Apr 24, 7 PM $ 0.233
+0.55%
$ 157.41 million $ 6.64 million
Apr 24, 6 PM $ 0.231
+0.81%
$ 156.54 million $ 6.72 million
Apr 24, 5 PM $ 0.23
-0.16%
$ 155.28 million $ 6.89 million
Apr 24, 4 PM $ 0.23
-0.86%
$ 155.53 million $ 7.01 million
Apr 24, 3 PM $ 0.232
-0.16%
$ 156.88 million $ 7.1 million
Apr 24, 2 PM $ 0.232
+0.25%
$ 157.14 million $ 7.3 million
Apr 24, 1 PM $ 0.232
-0.16%
$ 156.74 million $ 7.38 million
Apr 24, 12 PM $ 0.232
+0.17%
$ 156.98 million $ 7.75 million
Apr 24, 11 AM $ 0.232
+0.70%
$ 156.71 million $ 8.1 million
Apr 24, 10 AM $ 0.23
+0.01%
$ 155.63 million $ 7.99 million
Apr 24, 9 AM $ 0.23
+1.02%
$ 155.61 million $ 8.04 million
Apr 24, 8 AM $ 0.228
-0.37%
$ 154.04 million $ 7.93 million
Apr 24, 7 AM $ 0.229
+1.29%
$ 154.61 million $ 7.93 million
Apr 24, 6 AM $ 0.226
-0.14%
$ 152.64 million $ 7.87 million
Apr 24, 5 AM $ 0.226
+0.11%
$ 152.86 million $ 7.82 million
Apr 24, 4 AM $ 0.226
+1.36%
$ 152.69 million $ 7.82 million
Apr 24, 3 AM $ 0.223
-0.56%
$ 150.64 million $ 7.59 million
Apr 24, 2 AM $ 0.224
-0.56%
$ 151.49 million $ 7.43 million
Apr 24, 1 AM $ 0.225
-0.83%
$ 152.34 million $ 7.38 million
Apr 24, 12 AM $ 0.227
-0.96%
$ 153.57 million $ 7.37 million
Apr 23, 11 PM $ 0.229
+0.57%
$ 155.06 million $ 7.45 million
Apr 23, 10 PM $ 0.228
+0.23%
$ 154.18 million $ 7.47 million
Apr 23, 9 PM $ 0.227
+0.38%
$ 153.83 million $ 7.43 million
Apr 23, 8 PM $ 0.227
+0.02%
$ 153.24 million $ 7.46 million
Apr 23, 7 PM $ 0.227
-0.47%
$ 153.21 million $ 7.45 million
Apr 23, 6 PM $ 0.228
-0.47%
$ 153.94 million $ 7.42 million
Apr 23, 5 PM $ 0.229
-1.07%
$ 154.66 million $ 7.2 million