OPEN INVESTMENT APP Historical Data

OPENAPP Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 5 PM $ 0.0000254
-0.95%
$ 25,425 $ 336
Mar 28, 4 PM $ 0.0000258
-1.15%
$ 25,769 $ 395
Mar 28, 3 PM $ 0.0000262
+1.31%
$ 26,162 $ 380
Mar 28, 2 PM $ 0.0000259
+0.69%
$ 25,869 $ 361
Mar 28, 1 PM $ 0.000025
-1.80%
$ 24,958 $ 359
Mar 28, 12 PM $ 0.0000257
+1.19%
$ 25,641 $ 355
Mar 28, 11 AM $ 0.0000254
-0.82%
$ 25,354 $ 353
Mar 28, 10 AM $ 0.0000258
+1.80%
$ 25,750 $ 394
Mar 28, 9 AM $ 0.0000252
-0.49%
$ 25,217 $ 430
Mar 28, 8 AM $ 0.0000253
-0.44%
$ 25,264 $ 452
Mar 28, 7 AM $ 0.0000254
+0.71%
$ 25,374 $ 452
Mar 28, 6 AM $ 0.0000253
+0.33%
$ 25,271 $ 448
Mar 28, 5 AM $ 0.0000252
+0.09%
$ 25,181 $ 449
Mar 28, 4 AM $ 0.0000252
+0.56%
$ 25,231 $ 448
Mar 28, 3 AM $ 0.000025
-0.14%
$ 24,944 $ 447
Mar 28, 2 AM $ 0.0000247
-1.17%
$ 24,645 $ 438
Mar 28, 1 AM $ 0.000025
-0.09%
$ 25,024 $ 482
Mar 28, 12 AM $ 0.0000251
-7.78%
$ 25,048 $ 871
Mar 27, 11 PM $ 0.0000268
-1.41%
$ 26,811 $ 616
Mar 27, 10 PM $ 0.0000279
+1.74%
$ 27,903 $ 617
Mar 27, 9 PM $ 0.000028
+1.95%
$ 27,932 $ 611
Mar 27, 8 PM $ 0.0000274
-0.10%
$ 27,383 $ 610
Mar 27, 7 PM $ 0.0000274
+0.01%
$ 27,399 $ 611
Mar 27, 6 PM $ 0.0000274
+0.09%
$ 27,394 $ 613
Mar 27, 5 PM $ 0.000028
+0.77%
$ 27,994 $ 612
Mar 27, 4 PM $ 0.0000279
+0.20%
$ 27,895 $ 565
Mar 27, 3 PM $ 0.0000272
-2.24%
$ 27,186 $ 566
Mar 27, 2 PM $ 0.0000279
-0.02%
$ 27,878 $ 566
Mar 27, 1 PM $ 0.0000278
-0.53%
$ 27,810 $ 568
Mar 27, 12 PM $ 0.0000279
-0.86%
$ 27,839 $ 570
Mar 27, 11 AM $ 0.0000275
-1.04%
$ 27,443 $ 572
Mar 27, 10 AM $ 0.0000279
-2.56%
$ 27,873 $ 518
Mar 27, 9 AM $ 0.0000286
-1.13%
$ 28,619 $ 482
Mar 27, 8 AM $ 0.0000289
-0.45%
$ 28,863 $ 463
Mar 27, 7 AM $ 0.000029
-0.46%
$ 28,984 $ 464
Mar 27, 6 AM $ 0.0000292
+0.05%
$ 29,166 $ 466
Mar 27, 5 AM $ 0.0000291
-0.13%
$ 29,123 $ 465
Mar 27, 4 AM $ 0.0000292
-0.21%
$ 29,161 $ 465
Mar 27, 3 AM $ 0.0000293
-0.24%
$ 29,233 $ 475
Mar 27, 2 AM $ 0.0000293
+5.18%
$ 29,305 $ 481
Mar 27, 1 AM $ 0.0000279
+5.16%
$ 27,853 $ 281
Mar 27, 12 AM $ 0.0000265
+0.23%
$ 26,476 $ 27
Mar 26, 11 PM $ 0.0000264
+0.08%
$ 26,404 $ 29
Mar 26, 10 PM $ 0.0000264
-0.05%
$ 26,374 $ 29
Mar 26, 9 PM $ 0.0000264
+0.31%
$ 26,380 $ 29
Mar 26, 8 PM $ 0.0000265
+1.39%
$ 26,434 $ 29
Mar 26, 7 PM $ 0.0000261
+0.39%
$ 26,069 $ 29
Mar 26, 6 PM $ 0.000026
-1.92%
$ 25,953 $ 26
Mar 26, 5 PM $ 0.0000264
+0.76%
$ 26,382 $ 27
Mar 26, 4 PM $ 0.0000262
+0.38%
$ 26,160 $ 16