OPEN INVESTMENT APP Historical Data

OPENAPP Page 12
Download
Date Close Price change Market cap Trading volume
Jul 2, 2 PM $ 0.000032
-1.60%
$ 31,961 $ 1,465
Jul 2, 1 PM $ 0.0000325
+0.63%
$ 32,525 $ 1,487
Jul 2, 12 PM $ 0.0000323
+0.18%
$ 32,297 $ 1,477
Jul 2, 11 AM $ 0.0000323
-1.48%
$ 32,264 $ 1,473
Jul 2, 10 AM $ 0.0000328
+8.11%
$ 32,766 $ 368
Jul 2, 9 AM $ 0.0000303
+0.42%
$ 30,255 $ 1,274
Jul 2, 8 AM $ 0.0000281
+0.14%
$ 28,063 $ 1,260
Jul 2, 7 AM $ 0.000028
-0.36%
$ 27,984 $ 924
Jul 2, 6 AM $ 0.0000281
-0.60%
$ 28,070 $ 910
Jul 2, 5 AM $ 0.0000283
+1.80%
$ 28,253 $ 896
Jul 2, 4 AM $ 0.0000281
+10.46%
$ 28,044 $ 218
Jul 2, 3 AM $ 0.0000254
+0.14%
$ 25,345 $ 450
Jul 2, 2 AM $ 0.0000254
-0.14%
$ 25,353 $ 449
Jul 2, 1 AM $ 0.0000254
+2.03%
$ 25,370 $ 449
Jul 2, 12 AM $ 0.0000249
-0.86%
$ 24,839 $ 440
Jul 1, 11 PM $ 0.0000251
-1.64%
$ 25,080 $ 443
Jul 1, 10 PM $ 0.0000256
+11.33%
$ 25,604 $ 103
Jul 1, 9 PM $ 0.0000229
+2.17%
$ 22,899 $ 434
Jul 1, 8 PM $ 0.0000224
+0.38%
$ 22,401 $ 23
Jul 1, 7 PM $ 0.0000224
-0.58%
$ 22,390 $ 19
Jul 1, 6 PM $ 0.0000226
+0.12%
$ 22,588 $ 12
Jul 1, 5 PM $ 0.0000226
+0.21%
$ 22,541 $ 12
Jul 1, 4 PM $ 0.0000226
-0.43%
$ 22,535 $ 21
Jul 1, 3 PM $ 0.0000227
+0.01%
$ 22,662 $ 21
Jul 1, 2 PM $ 0.0000227
+1.61%
$ 22,651 $ 21
Jul 1, 1 PM $ 0.0000222
+1.59%
$ 22,231 $ 21
Jul 1, 12 PM $ 0.0000219
+0.17%
$ 21,896 $ 25
Jul 1, 11 AM $ 0.0000219
-0.42%
$ 21,858 $ 25
Jul 1, 10 AM $ 0.000022
+0.06%
$ 21,956 $ 18
Jul 1, 9 AM $ 0.0000219
+0.55%
$ 21,920 $ 18
Jul 1, 8 AM $ 0.0000218
-0.53%
$ 21,775 $ 22
Jul 1, 7 AM $ 0.0000219
-0.33%
$ 21,889 $ 22
Jul 1, 6 AM $ 0.000022
-1.13%
$ 21,960 $ 23
Jul 1, 5 AM $ 0.0000222
-0.05%
$ 22,222 $ 24
Jul 1, 4 AM $ 0.0000222
+0.77%
$ 22,223 $ 24
Jul 1, 3 AM $ 0.000022
+0.35%
$ 21,987 $ 24
Jul 1, 2 AM $ 0.0000219
+0.42%
$ 21,903 $ 23
Jul 1, 1 AM $ 0.0000218
-0.47%
$ 21,778 $ 22
Jul 1, 12 AM $ 0.0000219
+0.13%
$ 21,856 $ 22
Jun 30, 11 PM $ 0.0000219
+0.40%
$ 21,851 $ 23
Jun 30, 10 PM $ 0.0000218
-0.07%
$ 21,782 $ 23
Jun 30, 9 PM $ 0.0000218
+0.12%
$ 21,793 $ 22
Jun 30, 8 PM $ 0.0000218
-0.36%
$ 21,781 $ 22
Jun 30, 7 PM $ 0.0000219
-0.09%
$ 21,875 $ 114
Jun 30, 6 PM $ 0.0000219
-0.30%
$ 21,897 $ 114
Jun 30, 5 PM $ 0.000022
-0.39%
$ 21,945 $ 114
Jun 30, 4 PM $ 0.000022
-0.48%
$ 21,966 $ 105
Jun 30, 3 PM $ 0.0000221
-0.29%
$ 22,107 $ 105
Jun 30, 2 PM $ 0.0000222
+0.92%
$ 22,212 $ 105
Jun 30, 1 PM $ 0.0000219
+0.30%
$ 21,929 $ 105