OPEN INVESTMENT APP Historical Data

OPENAPP Page 13
Download
Date Close Price change Market cap Trading volume
Jun 30, 1 PM $ 0.0000219
+0.30%
$ 21,929 $ 105
Jun 30, 12 PM $ 0.0000219
-1.10%
$ 21,872 $ 100
Jun 30, 11 AM $ 0.0000222
-0.97%
$ 22,166 $ 101
Jun 30, 10 AM $ 0.0000224
+0.29%
$ 22,378 $ 101
Jun 30, 9 AM $ 0.0000223
+0.07%
$ 22,284 $ 101
Jun 30, 8 AM $ 0.0000222
-0.30%
$ 22,234 $ 96
Jun 30, 7 AM $ 0.0000223
-0.49%
$ 22,304 $ 97
Jun 30, 6 AM $ 0.0000224
+0.00%
$ 22,427 $ 96
Jun 30, 5 AM $ 0.0000224
-0.25%
$ 22,415 $ 96
Jun 30, 4 AM $ 0.0000225
+0.11%
$ 22,472 $ 96
Jun 30, 3 AM $ 0.0000225
-0.01%
$ 22,456 $ 96
Jun 30, 2 AM $ 0.0000225
-0.62%
$ 22,451 $ 96
Jun 30, 1 AM $ 0.0000226
-0.48%
$ 22,580 $ 97
Jun 30, 12 AM $ 0.0000227
-0.45%
$ 22,696 $ 97
Jun 29, 11 PM $ 0.0000228
-0.60%
$ 22,828 $ 96
Jun 29, 10 PM $ 0.000023
+0.16%
$ 22,980 $ 97
Jun 29, 9 PM $ 0.000023
+0.86%
$ 22,955 $ 97
Jun 29, 8 PM $ 0.0000228
+3.13%
$ 22,811 $ 102
Jun 29, 7 PM $ 0.0000221
+0.20%
$ 22,116 $ 6
Jun 29, 6 PM $ 0.0000221
-0.30%
$ 22,095 $ 6
Jun 29, 5 PM $ 0.0000222
+1.27%
$ 22,162 $ 6
Jun 29, 4 PM $ 0.0000219
+0.45%
$ 21,877 $ 6
Jun 29, 3 PM $ 0.0000218
-0.26%
$ 21,765 $ 6
Jun 29, 2 PM $ 0.0000218
-0.47%
$ 21,784 $ 6
Jun 29, 1 PM $ 0.0000219
-0.88%
$ 21,883 $ 7
Jun 29, 12 PM $ 0.0000221
+0.38%
$ 22,106 $ 7
Jun 29, 11 AM $ 0.0000221
-0.44%
$ 22,045 $ 7
Jun 29, 10 AM $ 0.0000222
+0.90%
$ 22,147 $ 7
Jun 29, 9 AM $ 0.000022
+0.02%
$ 21,967 $ 7
Jun 29, 8 AM $ 0.000022
-0.38%
$ 21,951 $ 7
Jun 29, 7 AM $ 0.0000221
+0.39%
$ 22,041 $ 8
Jun 29, 6 AM $ 0.000022
+0.19%
$ 21,959 $ 10
Jun 29, 5 AM $ 0.0000219
-0.54%
$ 21,894 $ 10
Jun 29, 4 AM $ 0.000022
-0.50%
$ 22,010 $ 10
Jun 29, 3 AM $ 0.0000221
+0.18%
$ 22,099 $ 10
Jun 29, 2 AM $ 0.0000221
+0.44%
$ 22,061 $ 10
Jun 29, 1 AM $ 0.000022
+0.60%
$ 21,966 $ 11
Jun 29, 12 AM $ 0.0000218
-0.06%
$ 21,756 $ 11
Jun 28, 11 PM $ 0.0000218
+1.21%
$ 21,788 $ 99
Jun 28, 10 PM $ 0.0000216
+0.56%
$ 21,606 $ 98
Jun 28, 9 PM $ 0.0000215
-0.53%
$ 21,514 $ 98
Jun 28, 8 PM $ 0.0000217
+0.34%
$ 21,648 $ 93
Jun 28, 7 PM $ 0.0000216
-0.53%
$ 21,572 $ 93
Jun 28, 6 PM $ 0.0000217
-0.20%
$ 21,684 $ 93
Jun 28, 5 PM $ 0.0000217
-0.34%
$ 21,708 $ 93
Jun 28, 4 PM $ 0.0000218
-0.41%
$ 21,785 $ 94
Jun 28, 3 PM $ 0.0000219
-0.11%
$ 21,891 $ 94
Jun 28, 2 PM $ 0.0000219
+0.90%
$ 21,921 $ 94
Jun 28, 1 PM $ 0.0000217
+0.00%
$ 21,733 $ 92
Jun 28, 12 PM $ 0.0000217
-0.19%
$ 21,689 $ 92