Open Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 3, 9 AM $ 0.215
-0.99%
$ 147.74 million $ 20.34 million
Jun 3, 8 AM $ 0.218
-0.62%
$ 149.22 million $ 20.41 million
Jun 3, 7 AM $ 0.219
-0.34%
$ 150.15 million $ 20.3 million
Jun 3, 6 AM $ 0.22
-2.12%
$ 150.65 million $ 20.26 million
Jun 3, 5 AM $ 0.224
+2.70%
$ 153.91 million $ 20.65 million
Jun 3, 4 AM $ 0.219
+2.92%
$ 149.87 million $ 19.38 million
Jun 3, 3 AM $ 0.212
-1.56%
$ 145.61 million $ 18.54 million
Jun 3, 2 AM $ 0.216
+0.04%
$ 147.91 million $ 18.08 million
Jun 3, 1 AM $ 0.216
+0.08%
$ 147.86 million $ 18.03 million
Jun 3, 12 AM $ 0.215
+1.22%
$ 147.74 million $ 17.69 million
Jun 2, 11 PM $ 0.213
+0.19%
$ 145.95 million $ 17.2 million
Jun 2, 10 PM $ 0.212
-1.25%
$ 145.68 million $ 16.11 million
Jun 2, 9 PM $ 0.215
+0.70%
$ 147.5 million $ 15.58 million
Jun 2, 8 PM $ 0.214
+1.32%
$ 146.44 million $ 14.27 million
Jun 2, 7 PM $ 0.211
+1.74%
$ 144.53 million $ 13.35 million
Jun 2, 6 PM $ 0.207
-0.45%
$ 142.07 million $ 12.46 million
Jun 2, 5 PM $ 0.208
+3.42%
$ 142.71 million $ 11.95 million
Jun 2, 4 PM $ 0.201
+2.90%
$ 138 million $ 10.79 million
Jun 2, 3 PM $ 0.196
+1.35%
$ 134.11 million $ 10.38 million
Jun 2, 2 PM $ 0.193
-1.91%
$ 132.33 million $ 10.3 million
Jun 2, 1 PM $ 0.197
-1.59%
$ 134.91 million $ 9.48 million
Jun 2, 12 PM $ 0.2
-0.03%
$ 137.09 million $ 9.43 million
Jun 2, 11 AM $ 0.2
-0.32%
$ 137.12 million $ 9.49 million
Jun 2, 10 AM $ 0.201
+0.67%
$ 137.56 million $ 9.69 million
Jun 2, 9 AM $ 0.199
-0.84%
$ 136.64 million $ 9.85 million
Jun 2, 8 AM $ 0.201
+0.10%
$ 137.8 million $ 9.57 million
Jun 2, 7 AM $ 0.201
-0.34%
$ 137.66 million $ 9.45 million
Jun 2, 6 AM $ 0.201
+1.86%
$ 138.13 million $ 9.27 million
Jun 2, 5 AM $ 0.198
+1.21%
$ 135.61 million $ 8.35 million
Jun 2, 4 AM $ 0.195
+0.25%
$ 133.99 million $ 8.14 million
Jun 2, 3 AM $ 0.195
+0.16%
$ 133.66 million $ 8.35 million
Jun 2, 2 AM $ 0.195
-0.78%
$ 133.44 million $ 8.63 million
Jun 2, 1 AM $ 0.196
+0.19%
$ 134.51 million $ 8.92 million
Jun 2, 12 AM $ 0.196
-0.01%
$ 134.25 million $ 9.23 million
Jun 1, 11 PM $ 0.196
-0.41%
$ 134.26 million $ 9.57 million
Jun 1, 10 PM $ 0.197
+0.73%
$ 134.82 million $ 9.85 million
Jun 1, 9 PM $ 0.195
-0.76%
$ 133.85 million $ 10.05 million
Jun 1, 8 PM $ 0.197
-0.39%
$ 134.88 million $ 10.23 million
Jun 1, 7 PM $ 0.197
+1.09%
$ 135.4 million $ 10.39 million
Jun 1, 6 PM $ 0.195
-0.87%
$ 133.94 million $ 10.41 million
Jun 1, 5 PM $ 0.197
+0.07%
$ 135.12 million $ 10.51 million
Jun 1, 4 PM $ 0.197
+0.43%
$ 135.02 million $ 10.62 million
Jun 1, 3 PM $ 0.196
+1.20%
$ 134.45 million $ 10.75 million
Jun 1, 2 PM $ 0.194
-0.37%
$ 132.86 million $ 11.03 million
Jun 1, 1 PM $ 0.194
+0.21%
$ 133.35 million $ 11.25 million
Jun 1, 12 PM $ 0.194
-1.09%
$ 133.1 million $ 11.35 million
Jun 1, 11 AM $ 0.196
-0.81%
$ 134.57 million $ 11.29 million
Jun 1, 10 AM $ 0.198
+2.35%
$ 135.67 million $ 11.4 million
Jun 1, 9 AM $ 0.193
+0.56%
$ 132.56 million $ 11.16 million
Jun 1, 8 AM $ 0.192
+1.01%
$ 131.83 million $ 11.03 million