OpenLedger Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
2:44 PM $ 0.208
+0.01%
$ 66.47 million $ 21.25 million
2:43 PM $ 0.208
-0.21%
$ 66.47 million $ 21.25 million
2:42 PM $ 0.209
+0.01%
$ 66.47 million $ 21.26 million
2:41 PM $ 0.209
+0.00%
$ 66.47 million $ 21.29 million
2:40 PM $ 0.209
+0.09%
$ 66.47 million $ 21.3 million
2:39 PM $ 0.209
+0.00%
$ 66.53 million $ 21.3 million
2:38 PM $ 0.209
+0.05%
$ 66.53 million $ 21.31 million
2:37 PM $ 0.208
+0.01%
$ 66.53 million $ 21.31 million
2:36 PM $ 0.208
-0.06%
$ 66.53 million $ 21.35 million
2:35 PM $ 0.209
-0.03%
$ 66.53 million $ 21.36 million
2:34 PM $ 0.209
+0.03%
$ 66.54 million $ 21.36 million
2:33 PM $ 0.209
+0.01%
$ 66.54 million $ 21.36 million
2:32 PM $ 0.209
+0.02%
$ 66.54 million $ 21.36 million
2:31 PM $ 0.208
+0.02%
$ 66.54 million $ 21.38 million
2:30 PM $ 0.208
+0.03%
$ 66.54 million $ 21.38 million
2:29 PM $ 0.208
-0.10%
$ 66.47 million $ 21.38 million
2:28 PM $ 0.209
-0.14%
$ 66.47 million $ 21.4 million
2:27 PM $ 0.209
-0.02%
$ 66.47 million $ 21.41 million
2:26 PM $ 0.209
+0.13%
$ 66.47 million $ 21.42 million
2:25 PM $ 0.209
+0.00%
$ 66.47 million $ 21.43 million
2:24 PM $ 0.209
+0.01%
$ 66.55 million $ 21.42 million
2:23 PM $ 0.209
+0.01%
$ 66.55 million $ 21.42 million
2:22 PM $ 0.209
+0.15%
$ 66.55 million $ 21.42 million
2:21 PM $ 0.208
+0.17%
$ 66.55 million $ 21.41 million
2:20 PM $ 0.208
+0.11%
$ 66.55 million $ 21.41 million
2:19 PM $ 0.208
+0.05%
$ 66.23 million $ 21.39 million
2:18 PM $ 0.208
-0.04%
$ 66.23 million $ 21.39 million
2:17 PM $ 0.208
+0.05%
$ 66.23 million $ 21.39 million
2:16 PM $ 0.207
-0.07%
$ 66.23 million $ 21.39 million
2:15 PM $ 0.208
+0.03%
$ 66.23 million $ 21.37 million
2:14 PM $ 0.208
+0.00%
$ 66.21 million $ 21.37 million
2:13 PM $ 0.208
-0.03%
$ 66.21 million $ 21.36 million
2:12 PM $ 0.208
-0.04%
$ 66.21 million $ 21.38 million
2:11 PM $ 0.208
-0.02%
$ 66.21 million $ 21.42 million
2:10 PM $ 0.208
+0.02%
$ 66.21 million $ 21.44 million
2:09 PM $ 0.208
-0.13%
$ 66.25 million $ 21.47 million
2:08 PM $ 0.208
+0.12%
$ 66.25 million $ 21.48 million
2:07 PM $ 0.208
+0.03%
$ 66.25 million $ 21.48 million
2:06 PM $ 0.208
-0.17%
$ 66.25 million $ 21.48 million
2:05 PM $ 0.208
-0.01%
$ 66.25 million $ 21.49 million
2:04 PM $ 0.208
+0.07%
$ 66.37 million $ 21.49 million
2:03 PM $ 0.208
+0.05%
$ 66.37 million $ 21.48 million
2:02 PM $ 0.208
+0.50%
$ 66.37 million $ 21.47 million
2:01 PM $ 0.207
+0.31%
$ 66.37 million $ 21.44 million
2:00 PM $ 0.206
+0.07%
$ 66.37 million $ 21.42 million
1:59 PM $ 0.206
-0.03%
$ 65.69 million $ 21.42 million
1:58 PM $ 0.206
+0.02%
$ 65.69 million $ 21.41 million
1:57 PM $ 0.206
+0.05%
$ 65.69 million $ 21.41 million
1:56 PM $ 0.206
+0.00%
$ 65.69 million $ 21.39 million
1:55 PM $ 0.206
-0.01%
$ 65.69 million $ 21.39 million