OpenLeverage Historical Data

OLE Page 27
Download
Date Close Price change Market cap Trading volume
Aug 31, 2022 $ 0.03
+0.42%
$ 30.04 million $ 744,107
Aug 30, 2022 $ 0.0299
-5.49%
$ 29.91 million $ 872,068
Aug 29, 2022 $ 0.0316
-2.34%
$ 31.65 million $ 841,020
Aug 28, 2022 $ 0.0324
+0.53%
$ 32.4 million $ 804,187
Aug 27, 2022 $ 0.0322
-6.44%
$ 32.21 million $ 879,891
Aug 26, 2022 $ 0.0344
+6.90%
$ 34.44 million $ 1.09 million
Aug 25, 2022 $ 0.0322
-11.26%
$ 32.22 million $ 1.21 million
Aug 24, 2022 $ 0.0363
-7.00%
$ 36.3 million $ 849,385
Aug 23, 2022 $ 0.039
-0.41%
$ 38.99 million $ 924,234
Aug 22, 2022 $ 0.0392
+2.64%
$ 39.16 million $ 859,384
Aug 21, 2022 $ 0.0382
-1.07%
$ 38.15 million $ 961,467
Aug 20, 2022 $ 0.0386
+4.70%
$ 38.57 million $ 1 million
Aug 19, 2022 $ 0.0368
-13.22%
$ 36.82 million $ 1.05 million
Aug 18, 2022 $ 0.0424
+1.45%
$ 42.43 million $ 978,392
Aug 17, 2022 $ 0.0418
-5.35%
$ 41.82 million $ 915,960
Aug 16, 2022 $ 0.0442
-2.67%
$ 44.19 million $ 971,748
Aug 15, 2022 $ 0.0454
+3.05%
$ 45.39 million $ 1.02 million
Aug 14, 2022 $ 0.044
-2.32%
$ 44.03 million $ 1.35 million
Aug 13, 2022 $ 0.0451
-5.45%
$ 45.07 million $ 1.05 million
Aug 12, 2022 $ 0.0477
-0.43%
$ 47.69 million $ 1.3 million
Aug 11, 2022 $ 0.0479
+0.74%
$ 47.92 million $ 1.09 million
Aug 10, 2022 $ 0.0475
-5.42%
$ 47.55 million $ 1.32 million
Aug 9, 2022 $ 0.0503
-8.61%
$ 50.27 million $ 1.3 million
Aug 8, 2022 $ 0.0551
+0.18%
$ 55.1 million $ 1.53 million
Aug 7, 2022 $ 0.0551
+7.71%
$ 55.07 million $ 2.87 million
Aug 6, 2022 $ 0.051
-2.77%
$ 51.05 million $ 1.96 million
Aug 5, 2022 $ 0.0524
-5.70%
$ 52.42 million $ 2.38 million
Aug 4, 2022 $ 0.0556
-15.27%
$ 55.63 million $ 3.05 million
Aug 3, 2022 $ 0.0655
-0.88%
$ 65.45 million $ 3.52 million
Aug 2, 2022 $ 0.0662
+13.63%
$ 66.16 million $ 5.06 million
Aug 1, 2022 $ 0.0582
-2.22%
$ 58.17 million $ 3.9 million
Jul 31, 2022 $ 0.0595
+1.14%
$ 59.54 million $ 2.94 million
Jul 30, 2022 $ 0.0588
-0.93%
$ 58.81 million $ 2.92 million
Jul 29, 2022 $ 0.0594
-1.77%
$ 59.44 million $ 4.16 million
Jul 28, 2022 $ 0.0605
-0.19%
$ 60.53 million $ 410,729
Jul 27, 2022 $ 0.0607
+1.37%
$ 60.67 million $ 342,068
Jul 26, 2022 $ 0.0599
+1.96%
$ 59.89 million $ 333,348
Jul 25, 2022 $ 0.0591
-2.44%
$ 59.07 million $ 2.6 million
Jul 24, 2022 $ 0.0605
+0.89%
$ 60.53 million $ 1.93 million
Jul 23, 2022 $ 0.06
+2.22%
$ 59.97 million $ 1.53 million
Jul 22, 2022 $ 0.0586
-2.39%
$ 58.58 million $ 2.44 million
Jul 21, 2022 $ 0.06
-3.72%
$ 60.02 million $ 1.33 million
Jul 20, 2022 $ 0.0624
+3.22%
$ 62.35 million $ 1.31 million
Jul 19, 2022 $ 0.0603
-4.61%
$ 60.32 million $ 2.38 million
Jul 18, 2022 $ 0.0652
-4.42%
$ 65.2 million $ 3.02 million
Jul 17, 2022 $ 0.0689
-0.03%
$ 68.88 million $ 2.62 million
Jul 16, 2022 $ 0.0689
-6.97%
$ 68.88 million $ 3.22 million
Jul 15, 2022 $ 0.0741
-2.66%
$ 74.09 million $ 2.2 million
Jul 14, 2022 $ 0.0761
-1.71%
$ 76.11 million $ 13.84 million
Jul 13, 2022 $ 0.0774
+5.09%
$ 77.41 million $ 5.77 million