Open Historical Data

OPEN Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 4 PM $ 0.223
+0.29%
$ 150.59 million $ 11.47 million
Apr 21, 3 PM $ 0.222
+0.54%
$ 150.14 million $ 11.36 million
Apr 21, 2 PM $ 0.221
+0.22%
$ 149.31 million $ 11.34 million
Apr 21, 1 PM $ 0.22
-0.34%
$ 148.98 million $ 11.22 million
Apr 21, 12 PM $ 0.221
-0.52%
$ 149.5 million $ 10.95 million
Apr 21, 11 AM $ 0.222
+1.54%
$ 150.28 million $ 10.68 million
Apr 21, 10 AM $ 0.219
+1.91%
$ 148.04 million $ 10.06 million
Apr 21, 9 AM $ 0.215
+0.26%
$ 145.26 million $ 7.21 million
Apr 21, 8 AM $ 0.214
-0.95%
$ 144.89 million $ 7.15 million
Apr 21, 7 AM $ 0.216
-0.48%
$ 146.29 million $ 7.32 million
Apr 21, 6 AM $ 0.217
+0.61%
$ 146.97 million $ 7.11 million
Apr 21, 5 AM $ 0.216
+0.43%
$ 146.09 million $ 6.86 million
Apr 21, 4 AM $ 0.215
+3.35%
$ 145.45 million $ 6.52 million
Apr 21, 3 AM $ 0.208
-0.50%
$ 140.73 million $ 6.11 million
Apr 21, 2 AM $ 0.209
-0.38%
$ 141.45 million $ 6.11 million
Apr 21, 1 AM $ 0.21
+1.04%
$ 141.98 million $ 6.25 million
Apr 21, 12 AM $ 0.208
+0.36%
$ 140.52 million $ 6.28 million
Apr 20, 11 PM $ 0.207
-1.28%
$ 140.02 million $ 6.05 million
Apr 20, 10 PM $ 0.21
-1.53%
$ 141.83 million $ 5.97 million
Apr 20, 9 PM $ 0.213
-0.13%
$ 144.03 million $ 6.13 million
Apr 20, 8 PM $ 0.213
-0.40%
$ 144.21 million $ 6.24 million
Apr 20, 7 PM $ 0.214
-0.04%
$ 144.79 million $ 6.24 million
Apr 20, 6 PM $ 0.214
+0.44%
$ 144.85 million $ 6.33 million
Apr 20, 5 PM $ 0.213
+0.10%
$ 144.21 million $ 6.36 million
Apr 20, 4 PM $ 0.213
-0.18%
$ 144.07 million $ 6.41 million
Apr 20, 3 PM $ 0.213
-0.48%
$ 144.32 million $ 6.42 million
Apr 20, 2 PM $ 0.214
-0.48%
$ 145.02 million $ 6.5 million
Apr 20, 1 PM $ 0.215
-0.31%
$ 145.73 million $ 6.73 million
Apr 20, 12 PM $ 0.216
-0.04%
$ 146.18 million $ 6.78 million
Apr 20, 11 AM $ 0.216
-0.20%
$ 146.24 million $ 6.88 million
Apr 20, 10 AM $ 0.217
+0.59%
$ 146.53 million $ 6.94 million
Apr 20, 9 AM $ 0.215
+0.80%
$ 145.67 million $ 7.14 million
Apr 20, 8 AM $ 0.214
-0.96%
$ 144.52 million $ 7.3 million
Apr 20, 7 AM $ 0.216
+0.02%
$ 145.93 million $ 7.21 million
Apr 20, 6 AM $ 0.216
-0.24%
$ 145.92 million $ 7.24 million
Apr 20, 5 AM $ 0.216
-1.23%
$ 146.27 million $ 7.39 million
Apr 20, 4 AM $ 0.219
+0.61%
$ 148.09 million $ 7.49 million
Apr 20, 3 AM $ 0.218
-0.48%
$ 147.19 million $ 7.56 million
Apr 20, 2 AM $ 0.219
+0.07%
$ 147.91 million $ 7.64 million
Apr 20, 1 AM $ 0.219
+0.67%
$ 147.8 million $ 7.87 million
Apr 20, 12 AM $ 0.217
+1.17%
$ 146.81 million $ 8.87 million
Apr 19, 11 PM $ 0.215
-0.07%
$ 145.11 million $ 8.9 million
Apr 19, 10 PM $ 0.215
-2.01%
$ 145.21 million $ 8.88 million
Apr 19, 9 PM $ 0.219
-0.95%
$ 148.18 million $ 8.77 million
Apr 19, 8 PM $ 0.221
+0.53%
$ 149.6 million $ 8.72 million
Apr 19, 7 PM $ 0.22
-0.33%
$ 148.81 million $ 8.78 million
Apr 19, 6 PM $ 0.221
+0.19%
$ 149.3 million $ 9.13 million
Apr 19, 5 PM $ 0.22
-0.41%
$ 149.01 million $ 9.15 million
Apr 19, 4 PM $ 0.221
+0.18%
$ 149.62 million $ 9.1 million
Apr 19, 3 PM $ 0.221
+0.22%
$ 149.36 million $ 9.29 million