Open Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $ 0.178
+0.30%
$ 121.75 million $ 5.95 million
May 30, 7 AM $ 0.177
+0.30%
$ 121.39 million $ 5.83 million
May 30, 6 AM $ 0.176
-0.69%
$ 121.02 million $ 5.79 million
May 30, 5 AM $ 0.178
+0.22%
$ 121.79 million $ 5.83 million
May 30, 4 AM $ 0.177
-0.24%
$ 121.53 million $ 5.77 million
May 30, 3 AM $ 0.178
+0.68%
$ 121.82 million $ 5.66 million
May 30, 2 AM $ 0.176
-0.42%
$ 120.99 million $ 5.56 million
May 30, 1 AM $ 0.177
+0.02%
$ 121.51 million $ 5.58 million
May 30, 12 AM $ 0.177
-0.50%
$ 121.5 million $ 5.61 million
May 29, 11 PM $ 0.178
+0.73%
$ 122.11 million $ 5.66 million
May 29, 10 PM $ 0.177
+0.06%
$ 121.23 million $ 5.58 million
May 29, 9 PM $ 0.177
+0.28%
$ 121.16 million $ 5.49 million
May 29, 8 PM $ 0.176
+0.02%
$ 120.83 million $ 5.48 million
May 29, 7 PM $ 0.176
+1.19%
$ 120.81 million $ 5.53 million
May 29, 6 PM $ 0.174
-1.13%
$ 119.39 million $ 5.51 million
May 29, 5 PM $ 0.176
-0.09%
$ 120.76 million $ 5.51 million
May 29, 4 PM $ 0.176
-0.59%
$ 120.87 million $ 5.46 million
May 29, 3 PM $ 0.177
+1.23%
$ 121.59 million $ 5.45 million
May 29, 2 PM $ 0.175
+0.61%
$ 120.11 million $ 5.4 million
May 29, 1 PM $ 0.174
-1.07%
$ 119.39 million $ 5.42 million
May 29, 12 PM $ 0.176
+0.95%
$ 120.69 million $ 5.53 million
May 29, 11 AM $ 0.174
-0.45%
$ 119.56 million $ 5.53 million
May 29, 10 AM $ 0.175
+0.31%
$ 120.1 million $ 5.55 million
May 29, 9 AM $ 0.175
+0.64%
$ 119.74 million $ 5.58 million
May 29, 8 AM $ 0.173
-0.17%
$ 118.97 million $ 5.58 million
May 29, 7 AM $ 0.174
+0.16%
$ 119.17 million $ 5.65 million
May 29, 6 AM $ 0.173
-0.23%
$ 118.97 million $ 5.65 million
May 29, 5 AM $ 0.174
-0.39%
$ 119.25 million $ 5.68 million
May 29, 4 AM $ 0.175
-0.17%
$ 119.71 million $ 5.93 million
May 29, 3 AM $ 0.175
-0.06%
$ 119.91 million $ 5.63 million
May 29, 2 AM $ 0.175
-2.04%
$ 119.99 million $ 5.98 million
May 29, 1 AM $ 0.179
+1.42%
$ 122.48 million $ 6.12 million
May 29, 12 AM $ 0.176
-0.19%
$ 120.77 million $ 6.27 million
May 28, 11 PM $ 0.176
+1.24%
$ 121 million $ 6.28 million
May 28, 10 PM $ 0.174
-0.59%
$ 119.51 million $ 6.38 million
May 28, 9 PM $ 0.175
+0.06%
$ 120.23 million $ 6.48 million
May 28, 8 PM $ 0.175
+0.92%
$ 120.16 million $ 6.59 million
May 28, 7 PM $ 0.174
-0.50%
$ 119.06 million $ 6.59 million
May 28, 6 PM $ 0.174
+0.43%
$ 119.66 million $ 6.67 million
May 28, 5 PM $ 0.174
-0.39%
$ 119.15 million $ 6.72 million
May 28, 4 PM $ 0.174
+1.49%
$ 119.62 million $ 6.74 million
May 28, 3 PM $ 0.172
-0.63%
$ 117.87 million $ 6.69 million
May 28, 2 PM $ 0.173
+1.43%
$ 118.61 million $ 6.75 million
May 28, 1 PM $ 0.171
-1.15%
$ 116.93 million $ 6.67 million
May 28, 12 PM $ 0.173
-0.86%
$ 118.3 million $ 6.65 million
May 28, 11 AM $ 0.174
+1.30%
$ 119.33 million $ 6.78 million
May 28, 10 AM $ 0.172
+0.38%
$ 117.79 million $ 6.85 million
May 28, 9 AM $ 0.171
-0.02%
$ 117.35 million $ 6.9 million
May 28, 8 AM $ 0.171
-0.61%
$ 117.38 million $ 6.92 million
May 28, 7 AM $ 0.172
-0.26%
$ 118.1 million $ 6.9 million