OpenLedger Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 0.206
+0.04%
$ 65.86 million $ 20.26 million
Today, at 2 PM $ 0.208
+0.91%
$ 66.29 million $ 20.86 million
Today, at 1 PM $ 0.206
-1.19%
$ 65.69 million $ 21.42 million
Today, at 12 PM $ 0.208
+0.10%
$ 66.48 million $ 21.38 million
Today, at 11 AM $ 0.208
-2.61%
$ 66.42 million $ 21.03 million
Today, at 10 AM $ 0.214
-6.37%
$ 68.19 million $ 20.27 million
Today, at 9 AM $ 0.228
+5.47%
$ 72.83 million $ 16.34 million
Today, at 8 AM $ 0.216
+1.05%
$ 69.06 million $ 12.69 million
Today, at 7 AM $ 0.214
+1.15%
$ 68.34 million $ 12.15 million
Today, at 6 AM $ 0.212
-0.49%
$ 67.57 million $ 11.76 million
Today, at 5 AM $ 0.213
-0.10%
$ 67.9 million $ 11.58 million
Today, at 4 AM $ 0.213
+0.94%
$ 67.97 million $ 11.46 million
Today, at 3 AM $ 0.211
-0.52%
$ 67.34 million $ 10.97 million
Today, at 2 AM $ 0.212
+0.45%
$ 67.69 million $ 10.83 million
Today, at 1 AM $ 0.211
+0.14%
$ 67.39 million $ 10.81 million
Today, at 12 AM $ 0.211
-0.31%
$ 67.29 million $ 10.67 million
Yesterday, at 11 PM $ 0.212
-0.41%
$ 67.5 million $ 10.39 million
Yesterday, at 10 PM $ 0.212
+1.59%
$ 67.78 million $ 10.34 million
Yesterday, at 9 PM $ 0.209
-0.29%
$ 66.71 million $ 10.1 million
Yesterday, at 8 PM $ 0.21
-0.25%
$ 66.91 million $ 9.93 million
Yesterday, at 7 PM $ 0.21
-0.52%
$ 67.08 million $ 9.69 million
Yesterday, at 6 PM $ 0.211
+1.82%
$ 67.43 million $ 9.43 million
Yesterday, at 5 PM $ 0.208
+0.68%
$ 66.22 million $ 9.34 million
Yesterday, at 4 PM $ 0.206
+1.31%
$ 65.78 million $ 8.81 million
Yesterday, at 3 PM $ 0.204
+0.73%
$ 64.93 million $ 8.4 million
Yesterday, at 2 PM $ 0.202
+1.31%
$ 64.46 million $ 7.51 million
Yesterday, at 1 PM $ 0.199
+1.84%
$ 63.63 million $ 6.83 million
Yesterday, at 12 PM $ 0.196
+0.86%
$ 62.48 million $ 6.69 million
Yesterday, at 11 AM $ 0.194
-0.60%
$ 61.95 million $ 6.5 million
Yesterday, at 10 AM $ 0.195
+0.56%
$ 62.33 million $ 6.63 million
Yesterday, at 9 AM $ 0.194
+0.67%
$ 61.98 million $ 6.43 million
Yesterday, at 8 AM $ 0.193
+1.44%
$ 61.56 million $ 6.44 million
Yesterday, at 7 AM $ 0.19
-0.22%
$ 60.69 million $ 7.26 million
Yesterday, at 6 AM $ 0.191
-0.69%
$ 60.82 million $ 7.43 million
Yesterday, at 5 AM $ 0.192
+0.84%
$ 61.25 million $ 7.68 million
Yesterday, at 4 AM $ 0.19
-0.40%
$ 60.73 million $ 7.59 million
Yesterday, at 3 AM $ 0.191
-0.18%
$ 60.98 million $ 7.7 million
Yesterday, at 2 AM $ 0.191
+0.05%
$ 61.09 million $ 7.75 million
Yesterday, at 1 AM $ 0.191
+2.25%
$ 61.06 million $ 7.96 million
Yesterday, at 12 AM $ 0.187
-0.20%
$ 59.71 million $ 7.76 million
Aug 10, 11 PM $ 0.188
-0.82%
$ 59.83 million $ 7.89 million
Aug 10, 10 PM $ 0.189
-0.28%
$ 60.33 million $ 7.72 million
Aug 10, 9 PM $ 0.19
-0.82%
$ 60.5 million $ 7.75 million
Aug 10, 8 PM $ 0.191
-0.39%
$ 61 million $ 7.67 million
Aug 10, 7 PM $ 0.192
-0.97%
$ 61.24 million $ 7.62 million
Aug 10, 6 PM $ 0.194
+0.10%
$ 61.84 million $ 7.55 million
Aug 10, 5 PM $ 0.194
+0.88%
$ 59.96 million $ 7.06 million
Aug 10, 4 PM $ 0.192
+0.13%
$ 59.43 million $ 7.04 million
Aug 10, 3 PM $ 0.192
+0.66%
$ 59.36 million $ 7.16 million
Aug 10, 2 PM $ 0.19
-0.96%
$ 58.97 million $ 7.09 million
Download