OpenLedger Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 10, 2 PM $ 0.19
-0.96%
$ 58.97 million $ 7.09 million
Aug 10, 1 PM $ 0.192
+0.06%
$ 59.54 million $ 6.82 million
Aug 10, 12 PM $ 0.192
-0.53%
$ 59.5 million $ 6.72 million
Aug 10, 11 AM $ 0.193
+0.14%
$ 59.81 million $ 6.86 million
Aug 10, 10 AM $ 0.193
+0.54%
$ 59.73 million $ 6.81 million
Aug 10, 9 AM $ 0.192
-0.63%
$ 59.41 million $ 6.7 million
Aug 10, 8 AM $ 0.193
-2.47%
$ 59.79 million $ 6.43 million
Aug 10, 7 AM $ 0.198
-1.33%
$ 61.3 million $ 5.69 million
Aug 10, 6 AM $ 0.201
-1.11%
$ 62.13 million $ 6.01 million
Aug 10, 5 AM $ 0.203
-0.63%
$ 62.82 million $ 5.78 million
Aug 10, 4 AM $ 0.204
-1.37%
$ 63.22 million $ 5.86 million
Aug 10, 3 AM $ 0.207
+1.33%
$ 64.1 million $ 5.89 million
Aug 10, 2 AM $ 0.204
-0.86%
$ 63.26 million $ 5.83 million
Aug 10, 1 AM $ 0.206
-0.61%
$ 63.81 million $ 5.5 million
Aug 10, 12 AM $ 0.207
+0.05%
$ 64.2 million $ 5.45 million
Aug 9, 11 PM $ 0.207
-0.81%
$ 64.17 million $ 5.34 million
Aug 9, 10 PM $ 0.209
-0.80%
$ 64.69 million $ 5.35 million
Aug 9, 9 PM $ 0.211
+0.14%
$ 65.21 million $ 5.33 million
Aug 9, 8 PM $ 0.21
+0.38%
$ 65.12 million $ 5.32 million
Aug 9, 7 PM $ 0.21
-0.25%
$ 64.88 million $ 5.32 million
Aug 9, 6 PM $ 0.21
-0.08%
$ 65.04 million $ 5.31 million
Aug 9, 5 PM $ 0.21
-0.72%
$ 65.09 million $ 5.29 million
Aug 9, 4 PM $ 0.212
-0.80%
$ 65.57 million $ 5.14 million
Aug 9, 3 PM $ 0.213
+0.74%
$ 66.09 million $ 4.99 million
Aug 9, 2 PM $ 0.212
-0.44%
$ 65.61 million $ 5 million
Aug 9, 1 PM $ 0.213
+0.76%
$ 65.89 million $ 5.03 million
Aug 9, 12 PM $ 0.211
-0.44%
$ 65.4 million $ 4.99 million
Aug 9, 11 AM $ 0.212
+0.22%
$ 65.69 million $ 4.81 million
Aug 9, 10 AM $ 0.212
+1.39%
$ 65.54 million $ 4.72 million
Aug 9, 9 AM $ 0.209
-0.75%
$ 64.64 million $ 4.77 million
Aug 9, 8 AM $ 0.21
-0.82%
$ 65.13 million $ 4.71 million
Aug 9, 7 AM $ 0.212
+1.21%
$ 65.66 million $ 4.6 million
Aug 9, 6 AM $ 0.21
+0.01%
$ 64.87 million $ 4.22 million
Aug 9, 5 AM $ 0.21
-1.00%
$ 64.87 million $ 4.25 million
Aug 9, 4 AM $ 0.212
+0.68%
$ 65.53 million $ 4.29 million
Aug 9, 3 AM $ 0.21
+0.00%
$ 65.09 million $ 4.49 million
Aug 9, 2 AM $ 0.21
+0.17%
$ 65.09 million $ 4.55 million
Aug 9, 1 AM $ 0.21
-0.46%
$ 64.98 million $ 4.6 million
Aug 9, 12 AM $ 0.211
-0.31%
$ 65.27 million $ 4.65 million
Aug 8, 11 PM $ 0.211
-0.18%
$ 65.48 million $ 4.65 million
Aug 8, 10 PM $ 0.212
+0.89%
$ 65.59 million $ 4.68 million
Aug 8, 9 PM $ 0.21
-0.10%
$ 65.01 million $ 4.75 million
Aug 8, 8 PM $ 0.21
-0.27%
$ 65.08 million $ 4.76 million
Aug 8, 7 PM $ 0.211
+0.76%
$ 65.26 million $ 4.77 million
Aug 8, 6 PM $ 0.209
-0.20%
$ 64.76 million $ 4.85 million
Aug 8, 5 PM $ 0.21
-0.34%
$ 64.9 million $ 4.86 million
Aug 8, 4 PM $ 0.21
-0.24%
$ 65.12 million $ 4.97 million
Aug 8, 3 PM $ 0.211
+0.33%
$ 65.27 million $ 5.1 million
Aug 8, 2 PM $ 0.21
-0.78%
$ 65.06 million $ 5.17 million
Aug 8, 1 PM $ 0.212
+0.54%
$ 65.57 million $ 5.2 million