Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 9 AM $ 0.196
-0.23%
$ 134.45 million $ 9.84 million
May 13, 8 AM $ 0.197
+0.22%
$ 134.76 million $ 9.86 million
May 13, 7 AM $ 0.196
-0.68%
$ 134.46 million $ 10.02 million
May 13, 6 AM $ 0.197
-0.13%
$ 135.38 million $ 10.17 million
May 13, 5 AM $ 0.198
-0.76%
$ 135.56 million $ 10.26 million
May 13, 4 AM $ 0.199
-0.58%
$ 136.6 million $ 10.47 million
May 13, 3 AM $ 0.2
-1.26%
$ 137.4 million $ 10.73 million
May 13, 2 AM $ 0.203
+1.38%
$ 139.15 million $ 11.03 million
May 13, 1 AM $ 0.2
+0.56%
$ 137.26 million $ 11.02 million
May 13, 12 AM $ 0.199
+0.93%
$ 136.47 million $ 11.07 million
May 12, 11 PM $ 0.197
-0.97%
$ 135.21 million $ 10.94 million
May 12, 10 PM $ 0.199
+0.57%
$ 136.54 million $ 10.97 million
May 12, 9 PM $ 0.198
-0.12%
$ 135.76 million $ 10.87 million
May 12, 8 PM $ 0.198
-0.93%
$ 135.93 million $ 10.86 million
May 12, 7 PM $ 0.2
+0.78%
$ 137.18 million $ 10.78 million
May 12, 6 PM $ 0.198
-0.54%
$ 136.11 million $ 10.66 million
May 12, 5 PM $ 0.2
+0.79%
$ 136.84 million $ 10.32 million
May 12, 4 PM $ 0.198
+1.39%
$ 135.76 million $ 9.85 million
May 12, 3 PM $ 0.195
-0.54%
$ 133.9 million $ 9.64 million
May 12, 2 PM $ 0.196
-0.12%
$ 134.63 million $ 9.79 million
May 12, 1 PM $ 0.197
-0.07%
$ 134.79 million $ 9.57 million
May 12, 12 PM $ 0.197
-0.23%
$ 134.88 million $ 9.39 million
May 12, 11 AM $ 0.197
+1.51%
$ 135.21 million $ 9.38 million
May 12, 10 AM $ 0.194
-0.95%
$ 133.21 million $ 9.28 million
May 12, 9 AM $ 0.196
-0.51%
$ 134.48 million $ 9.26 million
May 12, 8 AM $ 0.197
-0.03%
$ 135.17 million $ 9.39 million
May 12, 7 AM $ 0.197
-0.08%
$ 135.21 million $ 9.19 million
May 12, 6 AM $ 0.197
-0.38%
$ 135.33 million $ 9.1 million
May 12, 5 AM $ 0.198
-0.20%
$ 135.85 million $ 9.14 million
May 12, 4 AM $ 0.198
+0.03%
$ 136.12 million $ 9.16 million
May 12, 3 AM $ 0.198
+0.05%
$ 136.09 million $ 8.91 million
May 12, 2 AM $ 0.198
+0.87%
$ 136.02 million $ 8.68 million
May 12, 1 AM $ 0.197
+1.00%
$ 134.85 million $ 8.68 million
May 12, 12 AM $ 0.195
+0.51%
$ 133.51 million $ 8.52 million
May 11, 11 PM $ 0.194
+0.16%
$ 131.01 million $ 9.1 million
May 11, 10 PM $ 0.193
-0.41%
$ 130.77 million $ 9.12 million
May 11, 9 PM $ 0.194
-0.09%
$ 131.31 million $ 9.25 million
May 11, 8 PM $ 0.194
-0.60%
$ 131.42 million $ 9.38 million
May 11, 7 PM $ 0.195
+0.43%
$ 132.22 million $ 9.65 million
May 11, 6 PM $ 0.195
-0.58%
$ 131.65 million $ 9.68 million
May 11, 5 PM $ 0.196
+0.19%
$ 132.42 million $ 9.84 million
May 11, 4 PM $ 0.195
-0.03%
$ 132.18 million $ 10.01 million
May 11, 3 PM $ 0.195
+0.50%
$ 132.22 million $ 10.3 million
May 11, 2 PM $ 0.195
-0.62%
$ 131.56 million $ 11.02 million
May 11, 1 PM $ 0.196
-0.11%
$ 132.38 million $ 11.62 million
May 11, 12 PM $ 0.196
+0.42%
$ 132.53 million $ 11.96 million
May 11, 11 AM $ 0.195
+0.07%
$ 131.98 million $ 11.89 million
May 11, 10 AM $ 0.195
-0.05%
$ 131.88 million $ 12.01 million
May 11, 9 AM $ 0.195
-0.33%
$ 131.95 million $ 12.17 million
May 11, 8 AM $ 0.196
+0.29%
$ 132.39 million $ 12.24 million