OPEN INVESTMENT APP Historical Data

OPENAPP Page 13
Download
Date Close Price change Market cap Trading volume
Mar 26, 5 PM $ 0.0000264
+0.76%
$ 26,382 $ 27
Mar 26, 4 PM $ 0.0000262
+0.38%
$ 26,160 $ 16
Mar 26, 3 PM $ 0.0000261
-1.36%
$ 26,110 $ 16
Mar 26, 2 PM $ 0.0000265
-0.04%
$ 26,455 $ 26
Mar 26, 1 PM $ 0.0000265
+0.49%
$ 26,491 $ 26
Mar 26, 12 PM $ 0.0000264
-0.04%
$ 26,344 $ 36
Mar 26, 11 AM $ 0.0000264
-0.22%
$ 26,346 $ 39
Mar 26, 10 AM $ 0.0000264
-0.14%
$ 26,403 $ 41
Mar 26, 9 AM $ 0.0000265
-0.60%
$ 26,442 $ 42
Mar 26, 8 AM $ 0.0000266
-0.84%
$ 26,585 $ 42
Mar 26, 7 AM $ 0.0000268
+0.29%
$ 26,799 $ 42
Mar 26, 6 AM $ 0.0000267
-0.75%
$ 26,713 $ 42
Mar 26, 5 AM $ 0.000027
-0.39%
$ 27,017 $ 44
Mar 26, 4 AM $ 0.0000271
-0.22%
$ 27,100 $ 44
Mar 26, 3 AM $ 0.0000272
-0.31%
$ 27,150 $ 35
Mar 26, 2 AM $ 0.0000272
+0.04%
$ 27,226 $ 35
Mar 26, 1 AM $ 0.0000272
-0.44%
$ 27,208 $ 35
Mar 26, 12 AM $ 0.0000274
-0.06%
$ 27,341 $ 37
Mar 25, 11 PM $ 0.0000273
-0.25%
$ 27,325 $ 34
Mar 25, 10 PM $ 0.0000274
+0.80%
$ 27,405 $ 34
Mar 25, 9 PM $ 0.0000272
-0.16%
$ 27,182 $ 34
Mar 25, 8 PM $ 0.0000272
-0.77%
$ 27,206 $ 34
Mar 25, 7 PM $ 0.0000275
-0.13%
$ 27,434 $ 34
Mar 25, 6 PM $ 0.0000275
+1.01%
$ 27,474 $ 34
Mar 25, 5 PM $ 0.0000272
+0.42%
$ 27,224 $ 40
Mar 25, 4 PM $ 0.0000271
+0.42%
$ 27,102 $ 40
Mar 25, 3 PM $ 0.000027
-0.93%
$ 27,013 $ 40
Mar 25, 2 PM $ 0.0000273
-0.13%
$ 27,273 $ 369
Mar 25, 1 PM $ 0.0000274
+0.01%
$ 27,361 $ 370
Mar 25, 12 PM $ 0.0000274
-0.03%
$ 27,389 $ 361
Mar 25, 11 AM $ 0.0000274
+0.28%
$ 27,399 $ 431
Mar 25, 10 AM $ 0.0000273
+0.22%
$ 27,304 $ 431
Mar 25, 9 AM $ 0.0000273
+0.51%
$ 27,257 $ 742
Mar 25, 8 AM $ 0.0000271
+0.51%
$ 27,112 $ 1,056
Mar 25, 7 AM $ 0.000027
-0.02%
$ 26,970 $ 1,552
Mar 25, 6 AM $ 0.0000271
+0.42%
$ 27,032 $ 1,552
Mar 25, 5 AM $ 0.0000269
+0.19%
$ 26,918 $ 1,550
Mar 25, 4 AM $ 0.0000269
-0.42%
$ 26,878 $ 1,547
Mar 25, 3 AM $ 0.000027
-0.11%
$ 26,976 $ 1,554
Mar 25, 2 AM $ 0.000027
-0.01%
$ 27,019 $ 1,556
Mar 25, 1 AM $ 0.0000271
+0.70%
$ 27,041 $ 1,557
Mar 25, 12 AM $ 0.0000269
+0.06%
$ 26,889 $ 1,546
Mar 24, 11 PM $ 0.0000269
+0.01%
$ 26,883 $ 1,547
Mar 24, 10 PM $ 0.0000269
-0.66%
$ 26,863 $ 1,548
Mar 24, 9 PM $ 0.000027
-0.24%
$ 27,005 $ 1,557
Mar 24, 8 PM $ 0.0000271
+1.65%
$ 27,064 $ 1,562
Mar 24, 7 PM $ 0.0000266
+0.73%
$ 26,629 $ 1,541
Mar 24, 6 PM $ 0.0000265
+0.38%
$ 26,452 $ 1,530
Mar 24, 5 PM $ 0.0000263
-0.66%
$ 26,326 $ 1,525
Mar 24, 4 PM $ 0.0000265
-0.28%
$ 26,490 $ 1,538