OPEN INVESTMENT APP Historical Data

OPENAPP Page 13
Download
Date Close Price change Market cap Trading volume
May 14, 5 AM $ 0.0000383
+0.83%
$ 38,256 $ 70
May 14, 4 AM $ 0.0000379
+0.14%
$ 37,912 $ 69
May 14, 3 AM $ 0.000038
-1.09%
$ 37,925 $ 60
May 14, 2 AM $ 0.0000384
-0.54%
$ 38,400 $ 62
May 14, 1 AM $ 0.0000387
+0.28%
$ 38,628 $ 59
May 14, 12 AM $ 0.0000386
+0.24%
$ 38,550 $ 90
May 13, 11 PM $ 0.0000385
+0.09%
$ 38,464 $ 90
May 13, 10 PM $ 0.0000385
-0.13%
$ 38,424 $ 91
May 13, 9 PM $ 0.0000386
-0.49%
$ 38,535 $ 91
May 13, 8 PM $ 0.0000388
+0.09%
$ 38,780 $ 92
May 13, 7 PM $ 0.0000388
-1.00%
$ 38,755 $ 91
May 13, 6 PM $ 0.0000392
+1.19%
$ 39,171 $ 92
May 13, 5 PM $ 0.0000387
+0.34%
$ 38,711 $ 92
May 13, 4 PM $ 0.0000387
+0.29%
$ 38,633 $ 91
May 13, 3 PM $ 0.0000387
-2.39%
$ 38,680 $ 105
May 13, 2 PM $ 0.0000397
-0.26%
$ 39,692 $ 110
May 13, 1 PM $ 0.0000398
-1.20%
$ 39,797 $ 74
May 13, 12 PM $ 0.0000403
-1.65%
$ 40,308 $ 74
May 13, 11 AM $ 0.0000411
-0.68%
$ 41,028 $ 76
May 13, 10 AM $ 0.0000413
-1.49%
$ 41,279 $ 76
May 13, 9 AM $ 0.000042
+0.39%
$ 41,943 $ 78
May 13, 8 AM $ 0.0000418
+0.67%
$ 41,727 $ 75
May 13, 7 AM $ 0.0000414
+1.38%
$ 41,409 $ 81
May 13, 6 AM $ 0.0000409
+0.74%
$ 40,853 $ 78
May 13, 5 AM $ 0.0000406
-0.84%
$ 40,531 $ 78
May 13, 4 AM $ 0.000041
-0.15%
$ 40,935 $ 78
May 13, 3 AM $ 0.000041
+0.00%
$ 40,950 $ 78
May 13, 2 AM $ 0.000041
+0.08%
$ 40,954 $ 1,145
May 13, 1 AM $ 0.000041
+1.02%
$ 40,924 $ 1,150
May 13, 12 AM $ 0.0000405
+0.19%
$ 40,472 $ 1,113
May 12, 11 PM $ 0.0000404
+0.22%
$ 40,405 $ 1,110
May 12, 10 PM $ 0.0000404
+0.03%
$ 40,328 $ 1,105
May 12, 9 PM $ 0.0000403
+0.07%
$ 40,300 $ 1,105
May 12, 8 PM $ 0.0000403
-0.26%
$ 40,278 $ 1,104
May 12, 7 PM $ 0.0000404
+0.29%
$ 40,327 $ 1,108
May 12, 6 PM $ 0.0000403
-0.04%
$ 40,258 $ 1,103
May 12, 5 PM $ 0.0000403
+0.83%
$ 40,241 $ 1,104
May 12, 4 PM $ 0.0000398
+0.16%
$ 39,816 $ 1,095
May 12, 3 PM $ 0.0000399
-1.21%
$ 39,912 $ 1,079
May 12, 2 PM $ 0.0000402
-1.28%
$ 40,167 $ 1,092
May 12, 1 PM $ 0.0000409
+0.00%
$ 40,842 $ 1,109
May 12, 12 PM $ 0.0000409
-0.41%
$ 40,893 $ 1,124
May 12, 11 AM $ 0.0000412
+0.12%
$ 41,137 $ 1,138
May 12, 10 AM $ 0.0000409
-0.17%
$ 40,906 $ 1,134
May 12, 9 AM $ 0.000041
-1.68%
$ 40,999 $ 1,144
May 12, 8 AM $ 0.0000415
+1.67%
$ 41,427 $ 1,164
May 12, 7 AM $ 0.0000407
-0.48%
$ 40,714 $ 1,134
May 12, 6 AM $ 0.0000409
-0.36%
$ 40,912 $ 1,138
May 12, 5 AM $ 0.0000411
+0.61%
$ 41,064 $ 1,142
May 12, 4 AM $ 0.0000408
-0.31%
$ 40,802 $ 1,135