OPEN INVESTMENT APP Historical Data

OPENAPP Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 0.0000317
+0.80%
$ 31,701 $ 682
Apr 1, 3 PM $ 0.0000314
-0.54%
$ 31,407 $ 664
Apr 1, 2 PM $ 0.0000316
+0.27%
$ 31,548 $ 677
Apr 1, 1 PM $ 0.0000315
-0.30%
$ 31,461 $ 653
Apr 1, 12 PM $ 0.0000316
+0.36%
$ 31,549 $ 656
Apr 1, 11 AM $ 0.0000314
+0.43%
$ 31,411 $ 661
Apr 1, 10 AM $ 0.0000313
+4.20%
$ 31,297 $ 658
Apr 1, 9 AM $ 0.0000301
-0.67%
$ 30,029 $ 466
Apr 1, 8 AM $ 0.0000303
+0.88%
$ 30,271 $ 491
Apr 1, 7 AM $ 0.00003
+2.01%
$ 30,000 $ 491
Apr 1, 6 AM $ 0.0000294
+0.39%
$ 29,370 $ 412
Apr 1, 5 AM $ 0.0000293
+0.40%
$ 29,256 $ 377
Apr 1, 4 AM $ 0.0000292
+0.23%
$ 29,164 $ 342
Apr 1, 3 AM $ 0.0000291
+0.24%
$ 29,124 $ 342
Apr 1, 2 AM $ 0.0000291
-0.21%
$ 29,060 $ 450
Apr 1, 1 AM $ 0.0000292
-1.34%
$ 29,134 $ 452
Apr 1, 12 AM $ 0.0000295
-1.04%
$ 29,522 $ 440
Mar 31, 11 PM $ 0.0000298
+9.82%
$ 29,826 $ 442
Mar 31, 10 PM $ 0.0000271
-0.33%
$ 27,119 $ 168
Mar 31, 9 PM $ 0.0000272
-0.03%
$ 27,215 $ 168
Mar 31, 8 PM $ 0.0000272
-0.62%
$ 27,226 $ 171
Mar 31, 7 PM $ 0.0000274
+0.54%
$ 27,363 $ 206
Mar 31, 6 PM $ 0.0000272
+0.23%
$ 27,220 $ 206
Mar 31, 5 PM $ 0.0000272
+0.18%
$ 27,191 $ 205
Mar 31, 4 PM $ 0.0000271
+0.55%
$ 27,128 $ 209
Mar 31, 3 PM $ 0.0000269
+0.80%
$ 26,918 $ 208
Mar 31, 2 PM $ 0.0000268
+0.10%
$ 26,761 $ 196
Mar 31, 1 PM $ 0.0000267
+0.54%
$ 26,691 $ 197
Mar 31, 12 PM $ 0.0000266
-0.05%
$ 26,603 $ 197
Mar 31, 11 AM $ 0.0000266
+0.17%
$ 26,608 $ 214
Mar 31, 10 AM $ 0.0000266
-0.35%
$ 26,556 $ 214
Mar 31, 9 AM $ 0.0000266
-0.07%
$ 26,539 $ 210
Mar 31, 8 AM $ 0.0000266
-0.81%
$ 26,623 $ 189
Mar 31, 7 AM $ 0.0000268
+0.31%
$ 26,803 $ 187
Mar 31, 6 AM $ 0.0000267
-0.06%
$ 26,665 $ 197
Mar 31, 5 AM $ 0.0000267
+0.58%
$ 26,667 $ 197
Mar 31, 4 AM $ 0.0000266
+0.19%
$ 26,536 $ 194
Mar 31, 3 AM $ 0.0000256
-0.58%
$ 25,618 $ 194
Mar 31, 2 AM $ 0.0000258
+0.11%
$ 25,751 $ 85
Mar 31, 1 AM $ 0.0000257
+1.05%
$ 25,708 $ 82
Mar 31, 12 AM $ 0.0000254
+0.24%
$ 25,427 $ 79
Mar 30, 11 PM $ 0.0000254
-0.16%
$ 25,354 $ 79
Mar 30, 10 PM $ 0.0000254
-0.01%
$ 25,402 $ 79
Mar 30, 9 PM $ 0.0000254
+1.20%
$ 25,339 $ 79
Mar 30, 8 PM $ 0.000025
-0.13%
$ 24,996 $ 75
Mar 30, 7 PM $ 0.0000251
-0.82%
$ 25,038 $ 42
Mar 30, 6 PM $ 0.0000253
-1.13%
$ 25,243 $ 42
Mar 30, 5 PM $ 0.0000254
-0.95%
$ 25,375 $ 43
Mar 30, 4 PM $ 0.0000255
-0.15%
$ 25,531 $ 39
Mar 30, 3 PM $ 0.0000257
+1.67%
$ 25,705 $ 41