Semantic Layer Historical Data

42 Page 54
Download
Date Close Price change Market cap Trading volume
Dec 18, 6 AM $ 0.0391
-3.63%
$ 4.47 million $ 1 million
Dec 18, 5 AM $ 0.0406
-2.88%
$ 4.64 million $ 997,472
Dec 18, 4 AM $ 0.0418
+0.85%
$ 4.78 million $ 994,261
Dec 18, 3 AM $ 0.0415
-1.06%
$ 4.74 million $ 999,676
Dec 18, 2 AM $ 0.042
+2.72%
$ 4.79 million $ 991,091
Dec 18, 1 AM $ 0.0409
+0.47%
$ 4.67 million $ 967,313
Dec 18, 12 AM $ 0.0407
+3.90%
$ 4.64 million $ 966,687
Dec 17, 11 PM $ 0.0392
-0.53%
$ 4.47 million $ 964,313
Dec 17, 10 PM $ 0.0394
+1.04%
$ 4.49 million $ 962,074
Dec 17, 9 PM $ 0.039
+1.58%
$ 4.45 million $ 962,196
Dec 17, 8 PM $ 0.0384
+1.19%
$ 4.38 million $ 964,602
Dec 17, 7 PM $ 0.0379
-0.07%
$ 4.33 million $ 962,562
Dec 17, 6 PM $ 0.0379
-0.12%
$ 4.33 million $ 960,929
Dec 17, 5 PM $ 0.038
+1.93%
$ 4.34 million $ 958,130
Dec 17, 4 PM $ 0.0373
-0.28%
$ 4.25 million $ 953,083
Dec 17, 3 PM $ 0.0374
-2.79%
$ 4.27 million $ 951,297
Dec 17, 2 PM $ 0.0384
-0.91%
$ 4.39 million $ 944,883
Dec 17, 1 PM $ 0.0388
+1.77%
$ 4.43 million $ 947,418
Dec 17, 12 PM $ 0.0381
+0.13%
$ 4.35 million $ 947,078
Dec 17, 11 AM $ 0.038
-0.48%
$ 4.34 million $ 953,315
Dec 17, 10 AM $ 0.0382
+1.73%
$ 4.36 million $ 956,041
Dec 17, 9 AM $ 0.0376
+0.49%
$ 4.29 million $ 963,185
Dec 17, 8 AM $ 0.0374
-2.61%
$ 4.27 million $ 990,187
Dec 17, 7 AM $ 0.0384
-0.63%
$ 4.38 million $ 994,678
Dec 17, 6 AM $ 0.0386
+0.03%
$ 4.41 million $ 1 million
Dec 17, 5 AM $ 0.0386
+0.68%
$ 4.41 million $ 1.01 million
Dec 17, 4 AM $ 0.0383
-1.51%
$ 4.38 million $ 1.01 million
Dec 17, 3 AM $ 0.0389
-0.36%
$ 4.45 million $ 1.01 million
Dec 17, 2 AM $ 0.0391
-0.15%
$ 4.46 million $ 1 million
Dec 17, 1 AM $ 0.0391
-0.09%
$ 4.47 million $ 1 million
Dec 17, 12 AM $ 0.0391
-2.83%
$ 4.47 million $ 1 million
Dec 16, 11 PM $ 0.0403
+0.21%
$ 4.6 million $ 998,054
Dec 16, 10 PM $ 0.0402
+0.30%
$ 4.59 million $ 1 million
Dec 16, 9 PM $ 0.0401
-1.31%
$ 4.58 million $ 1.02 million
Dec 16, 8 PM $ 0.0406
+2.69%
$ 4.64 million $ 1.03 million
Dec 16, 7 PM $ 0.0395
-2.64%
$ 4.51 million $ 1.03 million
Dec 16, 6 PM $ 0.0406
+0.66%
$ 4.64 million $ 1.03 million
Dec 16, 5 PM $ 0.0403
-1.02%
$ 4.61 million $ 1.03 million
Dec 16, 4 PM $ 0.0408
+0.60%
$ 4.65 million $ 1.03 million
Dec 16, 3 PM $ 0.0405
+0.12%
$ 4.63 million $ 1.03 million
Dec 16, 2 PM $ 0.0405
-1.17%
$ 4.62 million $ 1.02 million
Dec 16, 1 PM $ 0.041
-0.47%
$ 4.68 million $ 1.02 million
Dec 16, 12 PM $ 0.0412
+0.04%
$ 4.7 million $ 1.02 million
Dec 16, 11 AM $ 0.0412
-2.40%
$ 4.7 million $ 1.02 million
Dec 16, 10 AM $ 0.0422
+0.32%
$ 4.81 million $ 1.01 million
Dec 16, 9 AM $ 0.042
-1.43%
$ 4.8 million $ 1 million
Dec 16, 8 AM $ 0.0426
+1.07%
$ 4.86 million $ 976,428
Dec 16, 7 AM $ 0.0422
-1.77%
$ 4.81 million $ 974,207
Dec 16, 6 AM $ 0.0429
+0.63%
$ 4.9 million $ 972,561
Dec 16, 5 AM $ 0.0427
+0.56%
$ 4.87 million $ 965,834