Open Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 0.172
-0.26%
$ 118.1 million $ 6.9 million
May 28, 6 AM $ 0.173
+1.33%
$ 118.41 million $ 6.96 million
May 28, 5 AM $ 0.17
-2.00%
$ 116.85 million $ 6.9 million
May 28, 4 AM $ 0.174
-1.09%
$ 119.23 million $ 6.81 million
May 28, 3 AM $ 0.176
-3.75%
$ 120.55 million $ 6.65 million
May 28, 2 AM $ 0.183
-1.27%
$ 125.25 million $ 6.54 million
May 28, 1 AM $ 0.185
+3.10%
$ 126.87 million $ 6.52 million
May 28, 12 AM $ 0.179
-0.44%
$ 123.05 million $ 6.39 million
May 27, 11 PM $ 0.18
+0.29%
$ 123.59 million $ 6.43 million
May 27, 10 PM $ 0.18
-1.35%
$ 123.23 million $ 6.38 million
May 27, 9 PM $ 0.182
-1.69%
$ 124.91 million $ 6.39 million
May 27, 8 PM $ 0.185
-0.13%
$ 127.06 million $ 6.34 million
May 27, 7 PM $ 0.186
+1.31%
$ 127.25 million $ 6.33 million
May 27, 6 PM $ 0.183
+0.20%
$ 125.6 million $ 6.24 million
May 27, 5 PM $ 0.183
-1.31%
$ 125.35 million $ 6.28 million
May 27, 4 PM $ 0.185
+0.81%
$ 127.01 million $ 6.41 million
May 27, 3 PM $ 0.184
-0.47%
$ 125.97 million $ 6.46 million
May 27, 2 PM $ 0.185
-0.64%
$ 126.57 million $ 6.82 million
May 27, 1 PM $ 0.186
-0.04%
$ 127.39 million $ 7.02 million
May 27, 12 PM $ 0.186
-0.11%
$ 127.46 million $ 7.22 million
May 27, 11 AM $ 0.186
+0.28%
$ 127.57 million $ 7.25 million
May 27, 10 AM $ 0.186
+2.90%
$ 127.29 million $ 7.21 million
May 27, 9 AM $ 0.18
-0.16%
$ 123.7 million $ 7.32 million
May 27, 8 AM $ 0.181
-0.18%
$ 123.89 million $ 7.45 million
May 27, 7 AM $ 0.181
-0.45%
$ 124.12 million $ 7.64 million
May 27, 6 AM $ 0.182
-0.85%
$ 124.68 million $ 7.84 million
May 27, 5 AM $ 0.183
+0.35%
$ 125.75 million $ 7.99 million
May 27, 4 AM $ 0.183
-0.92%
$ 125.31 million $ 8.08 million
May 27, 3 AM $ 0.184
-1.18%
$ 126.47 million $ 8.41 million
May 27, 2 AM $ 0.187
+0.28%
$ 127.98 million $ 8.57 million
May 27, 1 AM $ 0.186
+0.32%
$ 127.62 million $ 8.77 million
May 27, 12 AM $ 0.185
+1.49%
$ 127.2 million $ 8.89 million
May 26, 11 PM $ 0.183
-0.20%
$ 125.34 million $ 8.94 million
May 26, 10 PM $ 0.183
+0.02%
$ 125.59 million $ 8.9 million
May 26, 9 PM $ 0.183
+0.13%
$ 125.57 million $ 8.84 million
May 26, 8 PM $ 0.183
-0.07%
$ 125.4 million $ 8.94 million
May 26, 7 PM $ 0.183
+0.51%
$ 125.49 million $ 8.96 million
May 26, 6 PM $ 0.182
+0.15%
$ 124.86 million $ 9.04 million
May 26, 5 PM $ 0.182
-1.23%
$ 124.67 million $ 8.95 million
May 26, 4 PM $ 0.184
-0.10%
$ 126.22 million $ 9.06 million
May 26, 3 PM $ 0.184
-0.93%
$ 126.35 million $ 9.05 million
May 26, 2 PM $ 0.186
-1.72%
$ 127.53 million $ 9.05 million
May 26, 1 PM $ 0.189
-0.33%
$ 129.76 million $ 8.99 million
May 26, 12 PM $ 0.19
+0.58%
$ 130.19 million $ 8.79 million
May 26, 11 AM $ 0.189
-0.95%
$ 129.44 million $ 8.81 million
May 26, 10 AM $ 0.191
-0.70%
$ 130.68 million $ 8.9 million
May 26, 9 AM $ 0.192
-0.26%
$ 131.61 million $ 9.08 million
May 26, 8 AM $ 0.192
+0.73%
$ 131.95 million $ 9.12 million
May 26, 7 AM $ 0.191
+0.47%
$ 130.99 million $ 9.35 million
May 26, 6 AM $ 0.19
+0.22%
$ 130.41 million $ 10.01 million