Open Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 11 AM $ 0.219
+2.24%
$ 150.04 million $ 16.18 million
Jun 9, 10 AM $ 0.214
+2.02%
$ 146.75 million $ 14.74 million
Jun 9, 9 AM $ 0.21
-1.66%
$ 143.83 million $ 14.51 million
Jun 9, 8 AM $ 0.213
-0.16%
$ 146.27 million $ 14.47 million
Jun 9, 7 AM $ 0.214
-0.52%
$ 146.5 million $ 14.43 million
Jun 9, 6 AM $ 0.215
+2.03%
$ 147.26 million $ 14.4 million
Jun 9, 5 AM $ 0.21
-2.10%
$ 144.32 million $ 13.76 million
Jun 9, 4 AM $ 0.215
+5.44%
$ 147.41 million $ 13.22 million
Jun 9, 3 AM $ 0.204
+1.97%
$ 139.77 million $ 11.8 million
Jun 9, 2 AM $ 0.2
+2.53%
$ 137.09 million $ 11.19 million
Jun 9, 1 AM $ 0.195
+0.78%
$ 133.71 million $ 10.94 million
Jun 9, 12 AM $ 0.193
-2.55%
$ 132.68 million $ 10.93 million
Jun 8, 11 PM $ 0.198
+1.59%
$ 136.12 million $ 11.07 million
Jun 8, 10 PM $ 0.195
-1.05%
$ 133.99 million $ 11.11 million
Jun 8, 9 PM $ 0.197
-0.23%
$ 135.42 million $ 11.72 million
Jun 8, 8 PM $ 0.198
+0.91%
$ 135.73 million $ 12.06 million
Jun 8, 7 PM $ 0.196
-0.72%
$ 134.5 million $ 12.61 million
Jun 8, 6 PM $ 0.198
+0.01%
$ 135.48 million $ 14.5 million
Jun 8, 5 PM $ 0.198
-0.28%
$ 135.46 million $ 15.95 million
Jun 8, 4 PM $ 0.198
-1.03%
$ 135.85 million $ 16.64 million
Jun 8, 3 PM $ 0.2
-0.64%
$ 137.27 million $ 17.48 million
Jun 8, 2 PM $ 0.201
+0.19%
$ 138.14 million $ 18.46 million
Jun 8, 1 PM $ 0.201
-0.77%
$ 137.88 million $ 19.43 million
Jun 8, 12 PM $ 0.203
-0.82%
$ 138.94 million $ 19.77 million
Jun 8, 11 AM $ 0.204
+0.47%
$ 140.1 million $ 20.65 million
Jun 8, 10 AM $ 0.203
-0.40%
$ 139.45 million $ 21.57 million
Jun 8, 9 AM $ 0.204
-0.75%
$ 140.02 million $ 23.24 million
Jun 8, 8 AM $ 0.206
-0.08%
$ 141.07 million $ 23.66 million
Jun 8, 7 AM $ 0.206
+3.78%
$ 141.18 million $ 23.58 million
Jun 8, 6 AM $ 0.198
+1.17%
$ 136.04 million $ 22.82 million
Jun 8, 5 AM $ 0.196
-0.83%
$ 134.47 million $ 22.82 million
Jun 8, 4 AM $ 0.198
-0.96%
$ 135.6 million $ 22.84 million
Jun 8, 3 AM $ 0.2
-0.44%
$ 136.91 million $ 22.76 million
Jun 8, 2 AM $ 0.201
-1.05%
$ 137.51 million $ 22.68 million
Jun 8, 1 AM $ 0.203
-2.01%
$ 138.96 million $ 22.52 million
Jun 8, 12 AM $ 0.207
+0.61%
$ 141.81 million $ 22.38 million
Jun 7, 11 PM $ 0.206
+1.35%
$ 140.96 million $ 21.94 million
Jun 7, 10 PM $ 0.203
-0.39%
$ 139.05 million $ 21.65 million
Jun 7, 9 PM $ 0.204
-1.42%
$ 139.59 million $ 20.92 million
Jun 7, 8 PM $ 0.206
+1.16%
$ 141.61 million $ 20.56 million
Jun 7, 7 PM $ 0.204
-3.25%
$ 139.99 million $ 20.12 million
Jun 7, 6 PM $ 0.211
+1.16%
$ 144.68 million $ 18.83 million
Jun 7, 5 PM $ 0.209
+0.70%
$ 143.02 million $ 17.23 million
Jun 7, 4 PM $ 0.207
-0.53%
$ 142.02 million $ 16.38 million
Jun 7, 3 PM $ 0.208
+0.28%
$ 142.75 million $ 15.46 million
Jun 7, 2 PM $ 0.208
+3.20%
$ 142.34 million $ 14.92 million
Jun 7, 1 PM $ 0.201
-0.28%
$ 137.93 million $ 13.72 million
Jun 7, 12 PM $ 0.202
+0.37%
$ 138.31 million $ 13.14 million
Jun 7, 11 AM $ 0.201
+0.69%
$ 137.8 million $ 12.15 million
Jun 7, 10 AM $ 0.2
+0.99%
$ 136.86 million $ 11.01 million