Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 8 AM $ 0.181
+1.46%
$ 123.8 million $ 13.03 million
Jun 5, 7 AM $ 0.178
-1.25%
$ 122.01 million $ 14.13 million
Jun 5, 6 AM $ 0.18
-2.79%
$ 123.55 million $ 14.11 million
Jun 5, 5 AM $ 0.185
-2.05%
$ 127.1 million $ 13.94 million
Jun 5, 4 AM $ 0.189
+3.81%
$ 129.76 million $ 13.83 million
Jun 5, 3 AM $ 0.182
+2.07%
$ 125 million $ 13.96 million
Jun 5, 2 AM $ 0.179
-3.05%
$ 122.46 million $ 15.14 million
Jun 5, 1 AM $ 0.184
-0.02%
$ 126.33 million $ 16.51 million
Jun 5, 12 AM $ 0.184
+0.65%
$ 126.35 million $ 17.35 million
Jun 4, 11 PM $ 0.183
-0.03%
$ 125.51 million $ 17.39 million
Jun 4, 10 PM $ 0.183
+0.19%
$ 125.56 million $ 17.52 million
Jun 4, 9 PM $ 0.183
-2.19%
$ 125.32 million $ 17.76 million
Jun 4, 8 PM $ 0.187
-1.56%
$ 128.13 million $ 18.05 million
Jun 4, 7 PM $ 0.19
-0.79%
$ 130.16 million $ 18.61 million
Jun 4, 6 PM $ 0.191
-0.58%
$ 131.2 million $ 19.02 million
Jun 4, 5 PM $ 0.192
-1.71%
$ 131.96 million $ 19.29 million
Jun 4, 4 PM $ 0.196
-1.22%
$ 134.28 million $ 19.78 million
Jun 4, 3 PM $ 0.198
-0.44%
$ 135.94 million $ 20.29 million
Jun 4, 2 PM $ 0.199
+2.68%
$ 136.55 million $ 21.18 million
Jun 4, 1 PM $ 0.194
+0.19%
$ 132.99 million $ 21.46 million
Jun 4, 12 PM $ 0.194
+2.02%
$ 132.74 million $ 21.62 million
Jun 4, 11 AM $ 0.19
+1.86%
$ 130.11 million $ 21.77 million
Jun 4, 10 AM $ 0.186
-0.46%
$ 127.75 million $ 22.02 million
Jun 4, 9 AM $ 0.187
-2.94%
$ 128.34 million $ 22.36 million
Jun 4, 8 AM $ 0.193
-1.77%
$ 132.23 million $ 22.21 million
Jun 4, 7 AM $ 0.196
-1.52%
$ 134.61 million $ 21.19 million
Jun 4, 6 AM $ 0.199
-2.09%
$ 136.68 million $ 21.1 million
Jun 4, 5 AM $ 0.204
-1.45%
$ 139.61 million $ 21.46 million
Jun 4, 4 AM $ 0.207
-1.26%
$ 141.67 million $ 22.44 million
Jun 4, 3 AM $ 0.209
+1.34%
$ 143.47 million $ 22.46 million
Jun 4, 2 AM $ 0.206
-0.04%
$ 141.59 million $ 21.51 million
Jun 4, 1 AM $ 0.207
-4.10%
$ 141.66 million $ 20.04 million
Jun 4, 12 AM $ 0.215
+0.80%
$ 147.7 million $ 19.33 million
Jun 3, 11 PM $ 0.214
-0.11%
$ 146.53 million $ 19.09 million
Jun 3, 10 PM $ 0.214
-1.63%
$ 146.68 million $ 19.79 million
Jun 3, 9 PM $ 0.217
+2.33%
$ 149.11 million $ 20.06 million
Jun 3, 8 PM $ 0.212
-2.23%
$ 145.71 million $ 20.71 million
Jun 3, 7 PM $ 0.217
-0.33%
$ 149.04 million $ 20.93 million
Jun 3, 6 PM $ 0.218
-0.26%
$ 149.53 million $ 21.31 million
Jun 3, 5 PM $ 0.219
+1.06%
$ 149.92 million $ 21.41 million
Jun 3, 4 PM $ 0.216
-0.86%
$ 148.34 million $ 21.78 million
Jun 3, 3 PM $ 0.218
+0.11%
$ 149.62 million $ 21.43 million
Jun 3, 2 PM $ 0.218
+1.45%
$ 149.45 million $ 22.11 million
Jun 3, 1 PM $ 0.215
+0.11%
$ 147.31 million $ 22.34 million
Jun 3, 12 PM $ 0.214
+1.55%
$ 147.09 million $ 21.96 million
Jun 3, 11 AM $ 0.211
-2.64%
$ 144.9 million $ 21.46 million
Jun 3, 10 AM $ 0.217
+0.75%
$ 148.84 million $ 20.85 million
Jun 3, 9 AM $ 0.215
-0.99%
$ 147.74 million $ 20.34 million