OpenLeverage Historical Data

OLE Page 25
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 0.0147
+3.55%
$ 16.59 million $ 770,244
Dec 8, 2022 $ 0.0142
-9.12%
$ 16.02 million $ 845,198
Dec 7, 2022 $ 0.0157
+2.68%
$ 17.63 million $ 664,087
Dec 6, 2022 $ 0.0153
-3.04%
$ 17.17 million $ 902,923
Dec 5, 2022 $ 0.0157
-5.47%
$ 17.71 million $ 1.18 million
Dec 4, 2022 $ 0.0166
+5.44%
$ 18.73 million $ 2.28 million
Dec 3, 2022 $ 0.0158
+0.81%
$ 17.76 million $ 2.56 million
Dec 2, 2022 $ 0.0157
-2.83%
$ 17.62 million $ 2.39 million
Dec 1, 2022 $ 0.0161
-1.66%
$ 18.13 million $ 2.58 million
Nov 30, 2022 $ 0.0164
+5.22%
$ 18.44 million $ 822,813
Nov 29, 2022 $ 0.0156
+0.78%
$ 17.52 million $ 934,139
Nov 28, 2022 $ 0.0155
-1.82%
$ 17.39 million $ 2.58 million
Nov 27, 2022 $ 0.0157
-1.06%
$ 17.71 million $ 585,383
Nov 26, 2022 $ 0.0159
-4.31%
$ 17.9 million $ 594,690
Nov 25, 2022 $ 0.0166
+0.58%
$ 18.21 million $ 729,801
Nov 24, 2022 $ 0.0165
+6.61%
$ 18.1 million $ 939,694
Nov 23, 2022 $ 0.0155
+1.55%
$ 16.98 million $ 698,310
Nov 22, 2022 $ 0.0153
-4.02%
$ 16.73 million $ 678,893
Nov 21, 2022 $ 0.0159
-9.38%
$ 17.43 million $ 420,749
Nov 20, 2022 $ 0.0176
+1.93%
$ 19.23 million $ 647,262
Nov 19, 2022 $ 0.0172
-4.04%
$ 18.87 million $ 795,956
Nov 18, 2022 $ 0.018
+1.77%
$ 19.67 million $ 784,877
Nov 17, 2022 $ 0.0176
-3.04%
$ 19.33 million $ 626,129
Nov 16, 2022 $ 0.0182
-3.65%
$ 18.19 million $ 630,530
Nov 15, 2022 $ 0.0189
+10.74%
$ 18.88 million $ 991,386
Nov 14, 2022 $ 0.017
-6.23%
$ 17.05 million $ 1.48 million
Nov 13, 2022 $ 0.0182
-0.69%
$ 18.18 million $ 1.64 million
Nov 12, 2022 $ 0.0183
-1.32%
$ 18.31 million $ 1.39 million
Nov 11, 2022 $ 0.0186
-0.40%
$ 18.56 million $ 1.25 million
Nov 10, 2022 $ 0.0186
+0.25%
$ 18.63 million $ 1.24 million
Nov 9, 2022 $ 0.0186
-3.99%
$ 18.59 million $ 1.35 million
Nov 8, 2022 $ 0.0194
-13.77%
$ 19.36 million $ 1.77 million
Nov 7, 2022 $ 0.0225
-3.85%
$ 22.45 million $ 1.11 million
Nov 6, 2022 $ 0.0234
+0.89%
$ 23.35 million $ 1.27 million
Nov 5, 2022 $ 0.0231
-0.43%
$ 23.15 million $ 1.48 million
Nov 4, 2022 $ 0.0232
-1.58%
$ 23.25 million $ 1.3 million
Nov 3, 2022 $ 0.0236
-0.31%
$ 23.62 million $ 1.15 million
Nov 2, 2022 $ 0.0237
-5.50%
$ 23.69 million $ 986,649
Nov 1, 2022 $ 0.0251
-10.23%
$ 25.07 million $ 2.05 million
Oct 31, 2022 $ 0.0279
+14.07%
$ 27.93 million $ 1.47 million
Oct 30, 2022 $ 0.0245
+24.78%
$ 24.48 million $ 3.07 million
Oct 29, 2022 $ 0.0196
-4.79%
$ 19.62 million $ 1.62 million
Oct 28, 2022 $ 0.0206
+12.16%
$ 20.61 million $ 2.01 million
Oct 27, 2022 $ 0.0184
+13.47%
$ 18.37 million $ 1.97 million
Oct 26, 2022 $ 0.0162
-9.43%
$ 16.19 million $ 1.66 million
Oct 25, 2022 $ 0.0179
+2.17%
$ 17.88 million $ 1.2 million
Oct 24, 2022 $ 0.0175
+0.60%
$ 17.5 million $ 1.13 million
Oct 23, 2022 $ 0.0174
-0.06%
$ 17.4 million $ 1.87 million
Oct 22, 2022 $ 0.0174
+0.85%
$ 17.41 million $ 1.11 million
Oct 21, 2022 $ 0.0173
-1.66%
$ 17.26 million $ 752,565