OpenLeverage Historical Data

OLE Page 26
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 0.0176
-2.77%
$ 17.55 million $ 1.11 million
Oct 19, 2022 $ 0.0181
+0.43%
$ 18.05 million $ 1.07 million
Oct 18, 2022 $ 0.018
+0.20%
$ 17.97 million $ 1.57 million
Oct 17, 2022 $ 0.0179
+1.20%
$ 17.94 million $ 1.22 million
Oct 16, 2022 $ 0.0177
+0.72%
$ 17.73 million $ 1.16 million
Oct 15, 2022 $ 0.0176
-3.36%
$ 17.6 million $ 1.09 million
Oct 14, 2022 $ 0.0182
-1.31%
$ 18.22 million $ 1.16 million
Oct 13, 2022 $ 0.0185
-7.70%
$ 18.46 million $ 1.41 million
Oct 12, 2022 $ 0.02
+5.35%
$ 20.01 million $ 1.27 million
Oct 11, 2022 $ 0.019
-2.20%
$ 18.99 million $ 1.29 million
Oct 10, 2022 $ 0.0194
-16.03%
$ 19.41 million $ 2.76 million
Oct 9, 2022 $ 0.0231
+1.61%
$ 23.12 million $ 1.25 million
Oct 8, 2022 $ 0.0228
+2.72%
$ 22.75 million $ 1.01 million
Oct 7, 2022 $ 0.0222
-5.52%
$ 22.15 million $ 1.23 million
Oct 6, 2022 $ 0.0234
-5.93%
$ 23.45 million $ 1.65 million
Oct 5, 2022 $ 0.0249
-7.20%
$ 24.93 million $ 1.32 million
Oct 4, 2022 $ 0.0269
-2.20%
$ 26.86 million $ 1.19 million
Oct 3, 2022 $ 0.0275
-1.40%
$ 27.46 million $ 1.35 million
Oct 2, 2022 $ 0.0279
-9.70%
$ 27.86 million $ 1.67 million
Oct 1, 2022 $ 0.0309
-0.89%
$ 30.85 million $ 1.02 million
Sep 30, 2022 $ 0.0311
-1.90%
$ 31.13 million $ 1.12 million
Sep 29, 2022 $ 0.0317
-0.07%
$ 31.73 million $ 1.48 million
Sep 28, 2022 $ 0.0318
+0.04%
$ 31.76 million $ 1.02 million
Sep 27, 2022 $ 0.0317
-1.26%
$ 31.74 million $ 1.06 million
Sep 26, 2022 $ 0.0321
+2.91%
$ 32.15 million $ 1.4 million
Sep 25, 2022 $ 0.0312
-0.45%
$ 31.23 million $ 1.36 million
Sep 24, 2022 $ 0.0314
+1.01%
$ 31.37 million $ 1.25 million
Sep 23, 2022 $ 0.0311
+0.31%
$ 31.08 million $ 1.04 million
Sep 22, 2022 $ 0.031
-1.64%
$ 30.97 million $ 1.16 million
Sep 21, 2022 $ 0.0315
+1.09%
$ -- $ 994,963
Sep 20, 2022 $ 0.0312
+1.54%
$ 31.15 million $ 968,146
Sep 19, 2022 $ 0.0307
-1.69%
$ 30.68 million $ 1.03 million
Sep 18, 2022 $ 0.0312
+0.93%
$ 31.21 million $ 1.16 million
Sep 17, 2022 $ 0.0309
+1.68%
$ 30.93 million $ 1.15 million
Sep 16, 2022 $ 0.0304
-5.60%
$ 30.43 million $ 975,741
Sep 15, 2022 $ 0.0322
+2.33%
$ 32.24 million $ 1.3 million
Sep 14, 2022 $ 0.0315
-10.73%
$ 31.5 million $ 1.18 million
Sep 13, 2022 $ 0.0353
+11.21%
$ 35.27 million $ 1.79 million
Sep 12, 2022 $ 0.0317
+0.37%
$ 31.72 million $ 794,468
Sep 11, 2022 $ 0.0316
+2.80%
$ 31.6 million $ 919,295
Sep 10, 2022 $ 0.0308
+7.11%
$ 30.76 million $ 814,034
Sep 9, 2022 $ 0.0287
+2.97%
$ 28.71 million $ 904,631
Sep 8, 2022 $ 0.0279
-3.01%
$ 27.87 million $ 757,282
Sep 7, 2022 $ 0.0287
-2.55%
$ 28.73 million $ 853,445
Sep 6, 2022 $ 0.0295
+4.31%
$ 29.49 million $ 1.09 million
Sep 5, 2022 $ 0.0283
-2.77%
$ 28.27 million $ 766,322
Sep 4, 2022 $ 0.0291
+3.18%
$ 29.08 million $ 738,740
Sep 3, 2022 $ 0.0282
-2.79%
$ 28.19 million $ 716,741
Sep 2, 2022 $ 0.029
+0.17%
$ 29 million $ 737,297
Sep 1, 2022 $ 0.0289
-3.65%
$ 28.94 million $ 724,499