OPEN INVESTMENT APP Historical Data

OPENAPP Page 14
Download
Date Close Price change Market cap Trading volume
May 12, 4 AM $ 0.0000408
-0.31%
$ 40,802 $ 1,135
May 12, 3 AM $ 0.000041
-15.84%
$ 40,957 $ 790
May 12, 2 AM $ 0.0000485
+0.45%
$ 48,458 $ 51
May 12, 1 AM $ 0.0000483
-1.78%
$ 48,276 $ 46
May 12, 12 AM $ 0.0000491
+0.19%
$ 49,114 $ 47
May 11, 11 PM $ 0.0000491
-0.27%
$ 49,022 $ 47
May 11, 10 PM $ 0.0000492
-0.34%
$ 49,151 $ 47
May 11, 9 PM $ 0.0000495
-0.61%
$ 49,438 $ 47
May 11, 8 PM $ 0.0000498
-0.37%
$ 49,778 $ 52
May 11, 7 PM $ 0.0000501
+0.35%
$ 50,046 $ 52
May 11, 6 PM $ 0.00005
-0.19%
$ 49,943 $ 52
May 11, 5 PM $ 0.00005
+0.98%
$ 49,966 $ 54
May 11, 4 PM $ 0.0000494
+1.15%
$ 49,408 $ 48
May 11, 3 PM $ 0.0000489
-1.59%
$ 48,869 $ 44
May 11, 2 PM $ 0.00005
-2.02%
$ 49,916 $ 45
May 11, 1 PM $ 0.0000513
-2.13%
$ 51,246 $ 35
May 11, 12 PM $ 0.0000523
+1.08%
$ 52,232 $ 24
May 11, 11 AM $ 0.0000517
+0.40%
$ 51,693 $ 24
May 11, 10 AM $ 0.0000516
+1.62%
$ 51,614 $ 17
May 11, 9 AM $ 0.0000506
+0.25%
$ 50,522 $ 7
May 11, 8 AM $ 0.0000504
+0.63%
$ 50,412 $ 45
May 11, 7 AM $ 0.0000501
-0.02%
$ 50,017 $ 269
May 11, 6 AM $ 0.0000501
+0.44%
$ 50,040 $ 279
May 11, 5 AM $ 0.0000499
+0.40%
$ 49,877 $ 278
May 11, 4 AM $ 0.0000496
+0.78%
$ 49,598 $ 277
May 11, 3 AM $ 0.0000493
-0.98%
$ 49,315 $ 600
May 11, 2 AM $ 0.0000498
+0.20%
$ 49,746 $ 607
May 11, 1 AM $ 0.0000498
-0.22%
$ 49,730 $ 605
May 11, 12 AM $ 0.0000498
-0.52%
$ 49,810 $ 608
May 10, 11 PM $ 0.0000502
-0.28%
$ 50,116 $ 611
May 10, 10 PM $ 0.0000503
+1.74%
$ 50,227 $ 613
May 10, 9 PM $ 0.0000495
+1.10%
$ 49,455 $ 626
May 10, 8 PM $ 0.0000491
-2.87%
$ 49,055 $ 628
May 10, 7 PM $ 0.0000506
-0.37%
$ 50,535 $ 754
May 10, 6 PM $ 0.0000507
-0.17%
$ 50,669 $ 758
May 10, 5 PM $ 0.0000507
-0.58%
$ 50,698 $ 1,123
May 10, 4 PM $ 0.000051
+0.82%
$ 51,012 $ 1,128
May 10, 3 PM $ 0.0000506
+0.63%
$ 50,598 $ 1,125
May 10, 2 PM $ 0.0000504
-0.01%
$ 50,376 $ 1,118
May 10, 1 PM $ 0.0000505
-0.38%
$ 50,439 $ 1,120
May 10, 12 PM $ 0.0000507
-0.10%
$ 50,677 $ 1,130
May 10, 11 AM $ 0.0000508
-0.35%
$ 50,776 $ 1,136
May 10, 10 AM $ 0.0000509
+0.31%
$ 50,912 $ 1,141
May 10, 9 AM $ 0.0000509
+0.44%
$ 50,828 $ 1,140
May 10, 8 AM $ 0.0000506
-1.91%
$ 50,568 $ 1,116
May 10, 7 AM $ 0.0000518
-0.32%
$ 51,717 $ 882
May 10, 6 AM $ 0.0000519
-0.07%
$ 51,886 $ 877
May 10, 5 AM $ 0.0000519
-0.57%
$ 51,866 $ 877
May 10, 4 AM $ 0.0000522
+5.95%
$ 52,141 $ 915
May 10, 3 AM $ 0.0000491
-0.61%
$ 49,102 $ 587