OpenLeverage Historical Data

OLE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 19, 2023 $ 0.0301
-1.58%
$ 33.85 million $ 1.35 million
Mar 18, 2023 $ 0.0306
+5.12%
$ 34.4 million $ 878,904
Mar 17, 2023 $ 0.0291
+11.54%
$ 32.73 million $ 865,418
Mar 16, 2023 $ 0.0261
+2.17%
$ 29.35 million $ 976,224
Mar 15, 2023 $ 0.0255
-6.40%
$ 28.72 million $ 930,328
Mar 14, 2023 $ 0.0273
+6.87%
$ 30.69 million $ 969,392
Mar 13, 2023 $ 0.0255
+10.43%
$ 28.72 million $ 1.18 million
Mar 12, 2023 $ 0.0231
+3.43%
$ 26 million $ 665,057
Mar 11, 2023 $ 0.0223
-9.73%
$ 25.13 million $ 720,939
Mar 10, 2023 $ 0.0247
-4.55%
$ 27.83 million $ 671,036
Mar 9, 2023 $ 0.0259
-9.77%
$ 29.17 million $ 579,804
Mar 8, 2023 $ 0.0287
+1.37%
$ 32.33 million $ 628,498
Mar 7, 2023 $ 0.0283
-9.62%
$ 31.91 million $ 673,217
Mar 6, 2023 $ 0.0314
+1.03%
$ 35.31 million $ 618,291
Mar 5, 2023 $ 0.031
+2.69%
$ 34.94 million $ 756,244
Mar 4, 2023 $ 0.0302
+0.24%
$ 33.99 million $ 770,547
Mar 3, 2023 $ 0.0301
-2.49%
$ 33.91 million $ 726,749
Mar 2, 2023 $ 0.0308
-4.83%
$ 34.65 million $ 662,456
Mar 1, 2023 $ 0.0323
-1.67%
$ 36.4 million $ 1.23 million
Feb 28, 2023 $ 0.0329
+7.44%
$ 37.02 million $ 1.34 million
Feb 27, 2023 $ 0.0306
+0.32%
$ 34.45 million $ 777,448
Feb 26, 2023 $ 0.0305
+7.07%
$ 34.34 million $ 726,528
Feb 25, 2023 $ 0.0285
-1.14%
$ 32.08 million $ 813,700
Feb 24, 2023 $ 0.0288
-5.25%
$ 32.45 million $ 575,018
Feb 23, 2023 $ 0.0304
+0.02%
$ 34.24 million $ 925,152
Feb 22, 2023 $ 0.0305
-15.91%
$ 34.31 million $ 1.44 million
Feb 21, 2023 $ 0.0363
-6.69%
$ 40.81 million $ 652,939
Feb 20, 2023 $ 0.0388
+7.35%
$ 43.73 million $ 1.5 million
Feb 19, 2023 $ 0.0362
-12.92%
$ 40.74 million $ 1.43 million
Feb 18, 2023 $ 0.0416
-3.25%
$ 46.79 million $ 927,646
Feb 17, 2023 $ 0.043
-2.37%
$ 48.36 million $ 1.89 million
Feb 16, 2023 $ 0.044
+11.66%
$ 49.51 million $ 2.36 million
Feb 15, 2023 $ 0.0394
+20.83%
$ 44.33 million $ 1.91 million
Feb 14, 2023 $ 0.0326
-4.96%
$ 36.69 million $ 901,656
Feb 13, 2023 $ 0.0343
-16.72%
$ 38.61 million $ 769,995
Feb 12, 2023 $ 0.0411
-6.41%
$ 46.3 million $ 1.07 million
Feb 11, 2023 $ 0.044
+4.87%
$ 49.48 million $ 1.25 million
Feb 10, 2023 $ 0.0419
-2.85%
$ 47.18 million $ 1.53 million
Feb 9, 2023 $ 0.0431
-4.71%
$ 48.5 million $ 3.82 million
Feb 8, 2023 $ 0.0452
+36.86%
$ 50.91 million $ 3.82 million
Feb 7, 2023 $ 0.0331
+5.18%
$ 37.21 million $ 945,667
Feb 6, 2023 $ 0.0314
+39.02%
$ 35.38 million $ 1.91 million
Feb 5, 2023 $ 0.0226
+3.81%
$ 25.45 million $ 983,623
Feb 4, 2023 $ 0.0218
+63.28%
$ 24.52 million $ 1.79 million
Feb 3, 2023 $ 0.0133
+8.19%
$ 15.02 million $ 636,813
Feb 2, 2023 $ 0.0123
-0.66%
$ 13.88 million $ 747,386
Feb 1, 2023 $ 0.0124
+2.21%
$ 13.97 million $ 596,929
Jan 31, 2023 $ 0.0121
-5.62%
$ 13.67 million $ 745,753
Jan 30, 2023 $ 0.0129
-8.80%
$ 14.49 million $ 708,060
Jan 29, 2023 $ 0.0141
+9.36%
$ 15.84 million $ 646,566