Open Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 7, 10 AM $ 0.2
+0.99%
$ 136.86 million $ 11.01 million
Jun 7, 9 AM $ 0.198
+2.71%
$ 135.5 million $ 9.33 million
Jun 7, 8 AM $ 0.192
+4.06%
$ 131.95 million $ 8.32 million
Jun 7, 7 AM $ 0.185
+0.18%
$ 126.81 million $ 8.05 million
Jun 7, 6 AM $ 0.185
-0.25%
$ 126.59 million $ 8.22 million
Jun 7, 5 AM $ 0.185
-1.27%
$ 126.91 million $ 8.15 million
Jun 7, 4 AM $ 0.187
+3.01%
$ 128.55 million $ 8.12 million
Jun 7, 3 AM $ 0.182
+1.10%
$ 124.8 million $ 8.31 million
Jun 7, 2 AM $ 0.18
-0.64%
$ 123.44 million $ 8.4 million
Jun 7, 1 AM $ 0.181
+1.08%
$ 124.24 million $ 8.57 million
Jun 7, 12 AM $ 0.179
+0.25%
$ 122.91 million $ 8.56 million
Jun 6, 11 PM $ 0.179
+0.86%
$ 122.6 million $ 8.73 million
Jun 6, 10 PM $ 0.177
-0.64%
$ 121.56 million $ 8.87 million
Jun 6, 9 PM $ 0.178
+0.56%
$ 122.35 million $ 9.03 million
Jun 6, 8 PM $ 0.177
-1.21%
$ 121.67 million $ 9.18 million
Jun 6, 7 PM $ 0.18
-0.05%
$ 123.16 million $ 9.26 million
Jun 6, 6 PM $ 0.18
+0.98%
$ 123.21 million $ 9.16 million
Jun 6, 5 PM $ 0.178
-0.75%
$ 122.01 million $ 9.66 million
Jun 6, 4 PM $ 0.179
+0.68%
$ 122.94 million $ 9.91 million
Jun 6, 3 PM $ 0.178
+0.20%
$ 122.11 million $ 10.1 million
Jun 6, 2 PM $ 0.178
-0.24%
$ 121.86 million $ 10.66 million
Jun 6, 1 PM $ 0.178
+0.06%
$ 122.16 million $ 11.35 million
Jun 6, 12 PM $ 0.178
+0.99%
$ 122.09 million $ 11.76 million
Jun 6, 11 AM $ 0.176
+0.65%
$ 120.9 million $ 12.25 million
Jun 6, 10 AM $ 0.175
+0.15%
$ 120.12 million $ 13.04 million
Jun 6, 9 AM $ 0.175
-1.07%
$ 119.95 million $ 13.6 million
Jun 6, 8 AM $ 0.177
+2.28%
$ 121.25 million $ 13.9 million
Jun 6, 7 AM $ 0.173
+1.77%
$ 118.55 million $ 13.7 million
Jun 6, 6 AM $ 0.17
-1.77%
$ 116.48 million $ 13.88 million
Jun 6, 5 AM $ 0.173
+3.34%
$ 118.57 million $ 14.38 million
Jun 6, 4 AM $ 0.167
-4.69%
$ 114.74 million $ 14.57 million
Jun 6, 3 AM $ 0.176
-0.70%
$ 120.38 million $ 14.58 million
Jun 6, 2 AM $ 0.177
-0.17%
$ 121.23 million $ 14.67 million
Jun 6, 1 AM $ 0.177
-0.79%
$ 121.43 million $ 14.79 million
Jun 6, 12 AM $ 0.178
+0.93%
$ 122.39 million $ 14.97 million
Jun 5, 11 PM $ 0.177
-0.37%
$ 121.28 million $ 15.34 million
Jun 5, 10 PM $ 0.178
-0.86%
$ 121.73 million $ 15.46 million
Jun 5, 9 PM $ 0.179
-0.73%
$ 122.78 million $ 15.6 million
Jun 5, 8 PM $ 0.18
+1.95%
$ 123.68 million $ 15.78 million
Jun 5, 7 PM $ 0.177
+0.78%
$ 121.32 million $ 15.52 million
Jun 5, 6 PM $ 0.176
-3.68%
$ 120.38 million $ 15.23 million
Jun 5, 5 PM $ 0.182
-2.39%
$ 124.98 million $ 14.9 million
Jun 5, 4 PM $ 0.187
+1.86%
$ 128.05 million $ 14.88 million
Jun 5, 3 PM $ 0.183
-0.95%
$ 125.7 million $ 14.83 million
Jun 5, 2 PM $ 0.185
-0.83%
$ 126.9 million $ 14.62 million
Jun 5, 1 PM $ 0.187
-0.06%
$ 127.97 million $ 14.15 million
Jun 5, 12 PM $ 0.187
+2.94%
$ 128.05 million $ 14.2 million
Jun 5, 11 AM $ 0.181
-1.49%
$ 124.39 million $ 13.8 million
Jun 5, 10 AM $ 0.184
-1.75%
$ 126.27 million $ 13.42 million
Jun 5, 9 AM $ 0.187
+3.84%
$ 128.52 million $ 12.9 million