Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 0.24
-0.02%
$ 167.31 million $ 24.09 million
Today, at 2 PM $ 0.24
-1.34%
$ 166.86 million $ 25.03 million
Today, at 1 PM $ 0.243
+1.12%
$ 169.12 million $ 24.94 million
Today, at 12 PM $ 0.24
-1.86%
$ 167.19 million $ 25 million
Today, at 11 AM $ 0.245
-0.93%
$ 170.35 million $ 24.71 million
Today, at 10 AM $ 0.247
+2.55%
$ 171.94 million $ 24.26 million
Today, at 9 AM $ 0.241
-0.37%
$ 167.67 million $ 23.25 million
Today, at 8 AM $ 0.242
+7.29%
$ 168.31 million $ 22.27 million
Today, at 7 AM $ 0.226
+1.33%
$ 156.88 million $ 17.79 million
Today, at 6 AM $ 0.223
-0.16%
$ 154.82 million $ 17.76 million
Today, at 5 AM $ 0.223
+2.39%
$ 155.08 million $ 18.12 million
Today, at 4 AM $ 0.218
-0.78%
$ 151.46 million $ 18.84 million
Today, at 3 AM $ 0.22
+1.33%
$ 152.65 million $ 18.61 million
Today, at 2 AM $ 0.217
-0.11%
$ 150.64 million $ 18.47 million
Today, at 1 AM $ 0.217
+2.13%
$ 150.81 million $ 18.11 million
Today, at 12 AM $ 0.212
+0.28%
$ 147.68 million $ 17.99 million
Yesterday, at 11 PM $ 0.212
-0.54%
$ 147.26 million $ 18.04 million
Yesterday, at 10 PM $ 0.213
-0.86%
$ 148.06 million $ 17.85 million
Yesterday, at 9 PM $ 0.215
-0.24%
$ 149.35 million $ 17.61 million
Yesterday, at 8 PM $ 0.215
-3.21%
$ 149.71 million $ 17.51 million
Yesterday, at 7 PM $ 0.223
-2.14%
$ 154.68 million $ 17.19 million
Yesterday, at 6 PM $ 0.227
+0.19%
$ 158.09 million $ 17.78 million
Yesterday, at 5 PM $ 0.227
-0.71%
$ 157.79 million $ 17.78 million
Yesterday, at 4 PM $ 0.229
+0.08%
$ 158.91 million $ 17.84 million
Yesterday, at 3 PM $ 0.228
+0.39%
$ 158.78 million $ 17.83 million
Yesterday, at 2 PM $ 0.228
+0.67%
$ 158.16 million $ 18.26 million
Yesterday, at 1 PM $ 0.226
-0.89%
$ 157.09 million $ 18.08 million
Yesterday, at 12 PM $ 0.228
-2.30%
$ 158.5 million $ 17.37 million
Yesterday, at 11 AM $ 0.233
+1.44%
$ 162.22 million $ 17.19 million
Yesterday, at 10 AM $ 0.23
-0.99%
$ 159.91 million $ 16.38 million
Yesterday, at 9 AM $ 0.232
-0.26%
$ 161.51 million $ 15.92 million
Yesterday, at 8 AM $ 0.233
+3.66%
$ 161.92 million $ 15.04 million
Yesterday, at 7 AM $ 0.225
+1.94%
$ 156.21 million $ 13.24 million
Yesterday, at 6 AM $ 0.22
-1.43%
$ 153.23 million $ 13.33 million
Yesterday, at 5 AM $ 0.224
+4.20%
$ 155.47 million $ 13.04 million
Yesterday, at 4 AM $ 0.215
-1.00%
$ 149.21 million $ 12.09 million
Yesterday, at 3 AM $ 0.217
+0.35%
$ 150.72 million $ 12.2 million
Yesterday, at 2 AM $ 0.216
-0.43%
$ 150.19 million $ 12.31 million
Yesterday, at 1 AM $ 0.217
-2.16%
$ 150.83 million $ 12.61 million
Yesterday, at 12 AM $ 0.222
+0.63%
$ 154.16 million $ 12.6 million
Jun 11, 11 PM $ 0.22
+0.61%
$ 151.12 million $ 12.57 million
Jun 11, 10 PM $ 0.219
-0.79%
$ 150.21 million $ 12.72 million
Jun 11, 9 PM $ 0.221
-0.09%
$ 151.41 million $ 12.75 million
Jun 11, 8 PM $ 0.221
-0.19%
$ 151.54 million $ 12.83 million
Jun 11, 7 PM $ 0.221
-1.03%
$ 151.84 million $ 12.88 million
Jun 11, 6 PM $ 0.224
+2.22%
$ 153.41 million $ 11.98 million
Jun 11, 5 PM $ 0.219
+0.18%
$ 150.05 million $ 11.67 million
Jun 11, 4 PM $ 0.218
-1.38%
$ 149.78 million $ 11.59 million
Jun 11, 3 PM $ 0.221
+2.63%
$ 151.88 million $ 11.52 million
Jun 11, 2 PM $ 0.216
+0.15%
$ 147.99 million $ 11.28 million
Download