OPEN INVESTMENT APP Historical Data

OPENAPP Page 14
Download
Date Close Price change Market cap Trading volume
Jun 28, 1 PM $ 0.0000217
+0.00%
$ 21,733 $ 92
Jun 28, 12 PM $ 0.0000217
-0.19%
$ 21,689 $ 92
Jun 28, 11 AM $ 0.0000217
-0.08%
$ 21,700 $ 92
Jun 28, 10 AM $ 0.0000217
-0.36%
$ 21,703 $ 92
Jun 28, 9 AM $ 0.0000218
-0.59%
$ 21,812 $ 93
Jun 28, 8 AM $ 0.000022
+0.30%
$ 21,941 $ 93
Jun 28, 7 AM $ 0.0000219
+0.84%
$ 21,848 $ 91
Jun 28, 6 AM $ 0.0000217
-0.75%
$ 21,676 $ 89
Jun 28, 5 AM $ 0.0000219
-0.33%
$ 21,840 $ 90
Jun 28, 4 AM $ 0.0000219
-0.37%
$ 21,925 $ 90
Jun 28, 3 AM $ 0.0000218
+0.27%
$ 21,794 $ 90
Jun 28, 2 AM $ 0.0000217
+0.11%
$ 21,730 $ 89
Jun 28, 1 AM $ 0.0000217
+0.15%
$ 21,728 $ 88
Jun 28, 12 AM $ 0.0000217
+3.48%
$ 21,692 $ 88
Jun 27, 11 PM $ 0.000021
-0.90%
$ 20,979 $ 1
Jun 27, 10 PM $ 0.0000212
+0.17%
$ 21,170 $ 1
Jun 27, 9 PM $ 0.0000212
+0.07%
$ 21,137 $ 2
Jun 27, 8 PM $ 0.0000211
-0.15%
$ 21,126 $ 2
Jun 27, 7 PM $ 0.0000212
-0.67%
$ 21,147 $ 8
Jun 27, 6 PM $ 0.0000213
-0.30%
$ 21,284 $ 10
Jun 27, 5 PM $ 0.0000214
-0.49%
$ 21,361 $ 10
Jun 27, 4 PM $ 0.0000215
-0.10%
$ 21,469 $ 10
Jun 27, 3 PM $ 0.0000215
+0.03%
$ 21,476 $ 12
Jun 27, 2 PM $ 0.0000215
-0.30%
$ 21,497 $ 12
Jun 27, 1 PM $ 0.0000216
+0.17%
$ 21,572 $ 12
Jun 27, 12 PM $ 0.0000215
+0.74%
$ 21,528 $ 12
Jun 27, 11 AM $ 0.0000214
-0.13%
$ 21,364 $ 12
Jun 27, 10 AM $ 0.0000214
-0.03%
$ 21,398 $ 12
Jun 27, 9 AM $ 0.0000214
-0.35%
$ 21,376 $ 16
Jun 27, 8 AM $ 0.0000215
-0.24%
$ 21,460 $ 17
Jun 27, 7 AM $ 0.0000215
+0.13%
$ 21,506 $ 17
Jun 27, 6 AM $ 0.0000215
-0.09%
$ 21,491 $ 17
Jun 27, 5 AM $ 0.0000215
-0.02%
$ 21,498 $ 17
Jun 27, 4 AM $ 0.0000215
-0.04%
$ 21,528 $ 17
Jun 27, 3 AM $ 0.0000215
-0.91%
$ 21,531 $ 17
Jun 27, 2 AM $ 0.0000218
+1.20%
$ 21,755 $ 17
Jun 27, 1 AM $ 0.0000215
+0.05%
$ 21,511 $ 17
Jun 27, 12 AM $ 0.0000215
-0.76%
$ 21,476 $ 17
Jun 26, 11 PM $ 0.0000216
-0.04%
$ 21,623 $ 17
Jun 26, 10 PM $ 0.0000216
-0.38%
$ 21,615 $ 17
Jun 26, 9 PM $ 0.0000218
+0.59%
$ 21,760 $ 16
Jun 26, 8 PM $ 0.0000217
-0.95%
$ 21,638 $ 16
Jun 26, 7 PM $ 0.0000219
+1.21%
$ 21,876 $ 10
Jun 26, 6 PM $ 0.0000216
-0.46%
$ 21,616 $ 7
Jun 26, 5 PM $ 0.0000218
-0.84%
$ 21,752 $ 7
Jun 26, 4 PM $ 0.0000221
+2.28%
$ 22,059 $ 6
Jun 26, 3 PM $ 0.0000215
+1.19%
$ 21,475 $ 5
Jun 26, 2 PM $ 0.0000212
-0.87%
$ 21,215 $ 5
Jun 26, 1 PM $ 0.0000212
+1.76%
$ 21,234 $ 5
Jun 26, 12 PM $ 0.0000209
+0.26%
$ 20,882 $ 5