OPEN INVESTMENT APP Historical Data

OPENAPP Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 4 PM $ 0.0000265
-0.28%
$ 26,490 $ 1,538
Mar 24, 3 PM $ 0.0000266
-6.65%
$ 26,596 $ 1,542
Mar 24, 2 PM $ 0.0000284
-0.01%
$ 28,426 $ 1,224
Mar 24, 1 PM $ 0.0000285
-0.61%
$ 28,451 $ 1,229
Mar 24, 12 PM $ 0.0000287
+0.66%
$ 28,640 $ 1,237
Mar 24, 11 AM $ 0.0000285
-0.16%
$ 28,461 $ 1,172
Mar 24, 10 AM $ 0.0000285
+7.53%
$ 28,466 $ 1,169
Mar 24, 9 AM $ 0.0000265
+8.46%
$ 26,443 $ 857
Mar 24, 8 AM $ 0.0000217
+0.69%
$ 21,709 $ 133
Mar 24, 7 AM $ 0.0000215
+0.25%
$ 21,526 $ 33
Mar 24, 6 AM $ 0.0000215
-0.18%
$ 21,453 $ 33
Mar 24, 5 AM $ 0.0000215
+0.12%
$ 21,505 $ 33
Mar 24, 4 AM $ 0.0000215
-0.04%
$ 21,471 $ 33
Mar 24, 3 AM $ 0.0000214
+0.32%
$ 21,378 $ 33
Mar 24, 2 AM $ 0.0000213
-0.05%
$ 21,291 $ 28
Mar 24, 1 AM $ 0.0000213
-1.09%
$ 21,291 $ 28
Mar 24, 12 AM $ 0.0000215
+0.03%
$ 21,516 $ 28
Mar 23, 11 PM $ 0.0000215
+0.14%
$ 21,474 $ 28
Mar 23, 10 PM $ 0.0000215
-1.03%
$ 21,441 $ 28
Mar 23, 9 PM $ 0.0000217
+0.73%
$ 21,721 $ 28
Mar 23, 8 PM $ 0.0000216
+0.77%
$ 21,600 $ 27
Mar 23, 7 PM $ 0.0000215
-0.73%
$ 21,442 $ 23
Mar 23, 6 PM $ 0.0000216
-0.02%
$ 21,582 $ 29
Mar 23, 5 PM $ 0.0000215
+0.26%
$ 21,530 $ 27
Mar 23, 4 PM $ 0.0000215
-0.42%
$ 21,473 $ 23
Mar 23, 3 PM $ 0.0000217
-0.02%
$ 21,646 $ 23
Mar 23, 2 PM $ 0.0000217
+0.44%
$ 21,648 $ 17
Mar 23, 1 PM $ 0.0000216
+0.34%
$ 21,539 $ 9
Mar 23, 12 PM $ 0.0000215
+0.51%
$ 21,524 $ 9
Mar 23, 11 AM $ 0.0000214
+3.22%
$ 21,433 $ 7
Mar 23, 10 AM $ 0.0000208
+0.07%
$ 20,761 $ 7
Mar 23, 9 AM $ 0.0000208
-0.44%
$ 20,739 $ 7
Mar 23, 8 AM $ 0.0000209
-0.30%
$ 20,851 $ 7
Mar 23, 7 AM $ 0.0000209
-0.07%
$ 20,918 $ 7
Mar 23, 6 AM $ 0.000021
-0.94%
$ 20,966 $ 7
Mar 23, 5 AM $ 0.0000212
+0.03%
$ 21,230 $ 7
Mar 23, 4 AM $ 0.0000212
+0.11%
$ 21,150 $ 7
Mar 23, 3 AM $ 0.0000211
+0.17%
$ 21,126 $ 7
Mar 23, 2 AM $ 0.0000211
+0.50%
$ 21,084 $ 7
Mar 23, 1 AM $ 0.000021
+0.56%
$ 20,977 $ 7
Mar 23, 12 AM $ 0.0000209
+0.01%
$ 20,852 $ 7
Mar 22, 11 PM $ 0.0000209
-0.45%
$ 20,857 $ 7
Mar 22, 10 PM $ 0.000021
+0.60%
$ 20,945 $ 7
Mar 22, 9 PM $ 0.0000208
-0.86%
$ 20,822 $ 7
Mar 22, 8 PM $ 0.000021
+0.20%
$ 21,021 $ 7
Mar 22, 7 PM $ 0.000021
-0.48%
$ 20,976 $ 8
Mar 22, 6 PM $ 0.0000211
-0.73%
$ 21,095 $ 3
Mar 22, 5 PM $ 0.0000213
+0.07%
$ 21,244 $ 58
Mar 22, 4 PM $ 0.0000212
-0.41%
$ 21,230 $ 57
Mar 22, 3 PM $ 0.0000213
-0.12%
$ 21,317 $ 57