Open Historical Data

OPEN Page 26
Download
Date Close Price change Market cap Trading volume
Apr 23, 5 PM $ 0.229
-1.07%
$ 154.66 million $ 7.2 million
Apr 23, 4 PM $ 0.231
-0.05%
$ 156.33 million $ 7.1 million
Apr 23, 3 PM $ 0.231
+1.41%
$ 156.42 million $ 6.98 million
Apr 23, 2 PM $ 0.228
-0.38%
$ 154.25 million $ 6.93 million
Apr 23, 1 PM $ 0.229
+1.22%
$ 154.86 million $ 6.68 million
Apr 23, 12 PM $ 0.226
+3.26%
$ 153 million $ 6.7 million
Apr 23, 11 AM $ 0.219
+0.17%
$ 148.17 million $ 6.3 million
Apr 23, 10 AM $ 0.219
+0.84%
$ 147.91 million $ 6.34 million
Apr 23, 9 AM $ 0.217
-0.26%
$ 146.68 million $ 6.35 million
Apr 23, 8 AM $ 0.217
-0.67%
$ 147.06 million $ 6.67 million
Apr 23, 7 AM $ 0.219
-0.27%
$ 148.05 million $ 6.93 million
Apr 23, 6 AM $ 0.219
+0.22%
$ 148.46 million $ 7.03 million
Apr 23, 5 AM $ 0.219
-0.65%
$ 148.13 million $ 7.31 million
Apr 23, 4 AM $ 0.22
+0.00%
$ 149.1 million $ 7.58 million
Apr 23, 3 AM $ 0.22
-0.60%
$ 149.1 million $ 7.95 million
Apr 23, 2 AM $ 0.222
-0.31%
$ 149.99 million $ 8.61 million
Apr 23, 1 AM $ 0.222
+0.19%
$ 150.46 million $ 9.61 million
Apr 23, 12 AM $ 0.222
+0.11%
$ 150.17 million $ 10.44 million
Apr 22, 11 PM $ 0.222
-1.05%
$ 150.01 million $ 11.12 million
Apr 22, 10 PM $ 0.224
-1.30%
$ 151.59 million $ 11.23 million
Apr 22, 9 PM $ 0.227
-0.12%
$ 153.59 million $ 11.38 million
Apr 22, 8 PM $ 0.227
-0.21%
$ 153.77 million $ 11.48 million
Apr 22, 7 PM $ 0.228
+0.13%
$ 154.09 million $ 11.8 million
Apr 22, 6 PM $ 0.228
-0.41%
$ 153.89 million $ 12.05 million
Apr 22, 5 PM $ 0.228
+0.28%
$ 154.53 million $ 12.4 million
Apr 22, 4 PM $ 0.228
+0.14%
$ 154.11 million $ 12.62 million
Apr 22, 3 PM $ 0.228
-0.22%
$ 153.89 million $ 12.69 million
Apr 22, 2 PM $ 0.228
-0.03%
$ 154.22 million $ 13.19 million
Apr 22, 1 PM $ 0.228
+0.59%
$ 154.27 million $ 13.22 million
Apr 22, 12 PM $ 0.227
-0.51%
$ 153.36 million $ 13 million
Apr 22, 11 AM $ 0.228
-1.35%
$ 154.15 million $ 13.19 million
Apr 22, 10 AM $ 0.231
+0.28%
$ 156.25 million $ 13.75 million
Apr 22, 9 AM $ 0.23
+0.29%
$ 155.81 million $ 16.53 million
Apr 22, 8 AM $ 0.23
+0.39%
$ 155.45 million $ 16.21 million
Apr 22, 7 AM $ 0.229
-0.17%
$ 154.84 million $ 15.84 million
Apr 22, 6 AM $ 0.229
-0.80%
$ 155.11 million $ 16.03 million
Apr 22, 5 AM $ 0.231
+0.69%
$ 156.37 million $ 16.02 million
Apr 22, 4 AM $ 0.23
-0.94%
$ 155.29 million $ 16.05 million
Apr 22, 3 AM $ 0.232
-1.93%
$ 156.74 million $ 16.03 million
Apr 22, 2 AM $ 0.236
+0.47%
$ 159.85 million $ 15.5 million
Apr 22, 1 AM $ 0.235
+0.80%
$ 159.09 million $ 14.37 million
Apr 22, 12 AM $ 0.233
+2.66%
$ 157.85 million $ 13.49 million
Apr 21, 11 PM $ 0.227
+0.18%
$ 153.75 million $ 12.8 million
Apr 21, 10 PM $ 0.227
+0.23%
$ 153.48 million $ 12.9 million
Apr 21, 9 PM $ 0.226
-0.21%
$ 153.12 million $ 12.79 million
Apr 21, 8 PM $ 0.227
+0.61%
$ 153.44 million $ 12.62 million
Apr 21, 7 PM $ 0.225
-0.40%
$ 152.51 million $ 12.32 million
Apr 21, 6 PM $ 0.226
+0.80%
$ 153.13 million $ 12.07 million
Apr 21, 5 PM $ 0.225
+0.88%
$ 151.91 million $ 11.69 million
Apr 21, 4 PM $ 0.223
+0.29%
$ 150.59 million $ 11.47 million