OPEN INVESTMENT APP Historical Data

OPENAPP Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 2 PM $ 0.0000256
+0.54%
$ 25,562 $ 40
Mar 30, 1 PM $ 0.0000255
-0.73%
$ 25,462 $ 159
Mar 30, 12 PM $ 0.0000254
-0.94%
$ 25,338 $ 159
Mar 30, 11 AM $ 0.0000256
+0.44%
$ 25,579 $ 133
Mar 30, 10 AM $ 0.0000254
+0.01%
$ 25,411 $ 132
Mar 30, 9 AM $ 0.0000254
-0.81%
$ 25,415 $ 132
Mar 30, 8 AM $ 0.0000257
+0.51%
$ 25,634 $ 133
Mar 30, 7 AM $ 0.0000255
-0.35%
$ 25,501 $ 133
Mar 30, 6 AM $ 0.0000256
-0.24%
$ 25,537 $ 122
Mar 30, 5 AM $ 0.0000256
-0.04%
$ 25,574 $ 122
Mar 30, 4 AM $ 0.0000256
+0.36%
$ 25,595 $ 123
Mar 30, 3 AM $ 0.0000255
-0.17%
$ 25,438 $ 123
Mar 30, 2 AM $ 0.0000254
+0.26%
$ 25,367 $ 123
Mar 30, 1 AM $ 0.0000253
+1.11%
$ 25,314 $ 128
Mar 30, 12 AM $ 0.0000252
+0.84%
$ 25,168 $ 175
Mar 29, 11 PM $ 0.0000251
+0.61%
$ 25,045 $ 302
Mar 29, 10 PM $ 0.0000249
-2.02%
$ 24,847 $ 301
Mar 29, 9 PM $ 0.0000254
+0.33%
$ 25,366 $ 307
Mar 29, 8 PM $ 0.0000253
+0.19%
$ 25,270 $ 313
Mar 29, 7 PM $ 0.0000252
+0.02%
$ 25,192 $ 312
Mar 29, 6 PM $ 0.0000252
+0.33%
$ 25,186 $ 312
Mar 29, 5 PM $ 0.0000251
-0.21%
$ 25,100 $ 311
Mar 29, 4 PM $ 0.0000252
-0.17%
$ 25,156 $ 310
Mar 29, 3 PM $ 0.0000252
-0.29%
$ 25,191 $ 328
Mar 29, 2 PM $ 0.0000253
-3.67%
$ 25,261 $ 345
Mar 29, 1 PM $ 0.0000264
+0.98%
$ 26,333 $ 228
Mar 29, 12 PM $ 0.0000261
-0.71%
$ 26,067 $ 226
Mar 29, 11 AM $ 0.0000263
+0.39%
$ 26,247 $ 230
Mar 29, 10 AM $ 0.0000262
-0.34%
$ 26,136 $ 244
Mar 29, 9 AM $ 0.0000263
+0.18%
$ 26,311 $ 251
Mar 29, 8 AM $ 0.0000263
+0.24%
$ 26,268 $ 252
Mar 29, 7 AM $ 0.0000262
-0.66%
$ 26,208 $ 251
Mar 29, 6 AM $ 0.0000264
+0.24%
$ 26,370 $ 253
Mar 29, 5 AM $ 0.0000263
-0.36%
$ 26,287 $ 252
Mar 29, 4 AM $ 0.0000264
+0.13%
$ 26,392 $ 253
Mar 29, 3 AM $ 0.0000263
+0.35%
$ 26,329 $ 253
Mar 29, 2 AM $ 0.0000262
-0.31%
$ 26,135 $ 261
Mar 29, 1 AM $ 0.0000263
+1.65%
$ 26,327 $ 253
Mar 29, 12 AM $ 0.0000259
+2.52%
$ 25,839 $ 204
Mar 28, 11 PM $ 0.0000252
-0.56%
$ 25,150 $ 329
Mar 28, 10 PM $ 0.0000252
-1.07%
$ 25,150 $ 330
Mar 28, 9 PM $ 0.0000254
+0.10%
$ 25,423 $ 341
Mar 28, 8 PM $ 0.0000254
+0.18%
$ 25,365 $ 335
Mar 28, 7 PM $ 0.0000254
-0.31%
$ 25,347 $ 334
Mar 28, 6 PM $ 0.0000254
-0.13%
$ 25,394 $ 336
Mar 28, 5 PM $ 0.0000254
-0.95%
$ 25,425 $ 336
Mar 28, 4 PM $ 0.0000258
-1.15%
$ 25,769 $ 395