Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.196
-9.98%
$ 132.31 million $ 53.49 million
Apr 27 $ 0.251
+0.63%
$ 147.24 million $ 20.77 million
Apr 20 $ 0.228
+6.05%
$ 168.57 million $ 52.81 million
Apr 13 $ 0.224
+29.12%
$ 145.11 million $ 96.19 million
Apr 6 $ 0.189
+9.59%
$ 115.65 million $ 74.73 million
Mar 30 $ 0.165
+5.68%
$ 114.77 million $ 31.23 million
Mar 23 $ 0.167
+4.58%
$ 104.32 million $ 73.16 million
Mar 16 $ 0.159
+3.41%
$ 106.26 million $ 24.34 million
Mar 9 $ 0.154
+7.21%
$ 102.75 million $ 22.84 million
Mar 2 $ 0.147
+2.38%
$ 94.49 million $ 25.64 million
Feb 23 $ 0.144
-4.22%
$ 94.36 million $ 35.48 million
Feb 16 $ 0.152
-6.55%
$ 98.52 million $ 42.49 million
Feb 9 $ 0.177
+12.47%
$ 105.47 million $ 97.83 million
Feb 2 $ 0.159
+5.00%
$ 101.89 million $ 84.25 million
Jan 26 $ 0.148
-3.60%
$ 98.22 million $ 63.89 million
Jan 19 $ 0.186
+6.99%
$ 99.66 million $ 78.93 million
Jan 12 $ 0.176
+4.75%
$ 112.84 million $ 30.01 million
Jan 5 $ 0.17
-2.45%
$ 108.94 million $ 31.53 million
Dec 29 $ 0.173
+8.57%
$ 111.06 million $ 57.62 million
Dec 22 $ 0.163
-7.72%
$ 101.55 million $ 45.27 million
Dec 15 $ 0.177
-7.36%
$ 72.97 million $ 34.78 million
Dec 8 $ 0.203
-5.32%
$ 77.43 million $ 26.58 million
Dec 1 $ 0.22
-5.25%
$ 86.87 million $ 207.63 million
Nov 24 $ 0.237
+0.10%
$ 93.86 million $ 367.92 million
Nov 17 $ 0.246
+0.48%
$ 95.9 million $ 319.72 million
Nov 10 $ 0.255
-13.56%
$ 99.15 million $ 307.19 million
Nov 3 $ 0.301
-13.44%
$ 119.16 million $ 392.29 million
Oct 27 $ 0.358
-11.04%
$ 137.4 million $ 351.87 million
Oct 20 $ 0.391
+13.82%
$ 158.66 million $ 528.98 million
Oct 13 $ 0.337
-23.44%
$ 135.76 million $ 353.19 million
Oct 6 $ 0.391
-34.66%
$ 174 million $ 738.41 million
Sep 29 $ 0.538
-2.40%
$ 231 million $ 794.91 million
Sep 22 $ 0.552
-43.12%
$ 212.62 million $ 1.64 billion
Sep 15 $ 0.96
-4.21%
$ 374.33 million $ 2.04 billion
Sep 8 $ 1
-15.48%
$ 386.05 million $ 1.21 billion
Download