OPEN INVESTMENT APP Historical Data

OPENAPP Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 4 PM $ 0.0000216
-4.32%
$ 21,586 $ 294
Mar 20, 3 PM $ 0.0000226
+3.39%
$ 22,551 $ 159
Mar 20, 2 PM $ 0.0000218
-0.48%
$ 21,829 $ 27
Mar 20, 1 PM $ 0.000022
+0.05%
$ 21,938 $ 27
Mar 20, 12 PM $ 0.000022
-0.24%
$ 21,939 $ 27
Mar 20, 11 AM $ 0.000022
+0.08%
$ 21,986 $ 27
Mar 20, 10 AM $ 0.000022
+0.01%
$ 21,969 $ 27
Mar 20, 9 AM $ 0.000022
+0.01%
$ 21,964 $ 27
Mar 20, 8 AM $ 0.000022
-0.11%
$ 21,975 $ 27
Mar 20, 7 AM $ 0.0000227
+4.07%
$ 22,700 $ 28
Mar 20, 6 AM $ 0.0000218
+0.32%
$ 21,825 $ 6
Mar 20, 5 AM $ 0.0000218
+0.13%
$ 21,750 $ 27
Mar 20, 4 AM $ 0.0000217
-0.23%
$ 21,652 $ 27
Mar 20, 3 AM $ 0.0000217
+0.33%
$ 21,689 $ 21
Mar 20, 2 AM $ 0.0000216
-0.20%
$ 21,611 $ 21
Mar 20, 1 AM $ 0.0000217
+0.62%
$ 21,651 $ 21
Mar 20, 12 AM $ 0.0000215
+1.25%
$ 21,513 $ 21
Mar 19, 11 PM $ 0.0000212
+0.16%
$ 21,234 $ 21
Mar 19, 10 PM $ 0.0000212
-0.24%
$ 21,195 $ 24
Mar 19, 9 PM $ 0.0000213
-0.03%
$ 21,236 $ 25
Mar 19, 8 PM $ 0.0000212
-0.29%
$ 21,199 $ 25
Mar 19, 7 PM $ 0.0000213
+0.71%
$ 21,254 $ 127
Mar 19, 6 PM $ 0.0000211
-0.47%
$ 21,090 $ 126
Mar 19, 5 PM $ 0.0000212
+0.88%
$ 21,180 $ 126
Mar 19, 4 PM $ 0.000021
-0.68%
$ 20,976 $ 125
Mar 19, 3 PM $ 0.0000211
-1.02%
$ 21,083 $ 126
Mar 19, 2 PM $ 0.0000213
-0.40%
$ 21,271 $ 127
Mar 19, 1 PM $ 0.0000213
+0.11%
$ 21,320 $ 127
Mar 19, 12 PM $ 0.0000214
-0.85%
$ 21,350 $ 127
Mar 19, 11 AM $ 0.0000215
-0.07%
$ 21,533 $ 128
Mar 19, 10 AM $ 0.0000215
-0.56%
$ 21,521 $ 138
Mar 19, 9 AM $ 0.0000216
+0.60%
$ 21,632 $ 139
Mar 19, 8 AM $ 0.0000216
-0.31%
$ 21,605 $ 141
Mar 19, 7 AM $ 0.0000217
-1.10%
$ 21,654 $ 142
Mar 19, 6 AM $ 0.000022
-0.07%
$ 21,968 $ 143
Mar 19, 5 AM $ 0.000022
+0.11%
$ 21,987 $ 123
Mar 19, 4 AM $ 0.000022
-0.27%
$ 21,952 $ 169
Mar 19, 3 AM $ 0.000022
+0.31%
$ 22,014 $ 169
Mar 19, 2 AM $ 0.000022
-0.24%
$ 21,948 $ 181
Mar 19, 1 AM $ 0.000022
-0.12%
$ 22,003 $ 181
Mar 19, 12 AM $ 0.0000221
+0.31%
$ 22,036 $ 181
Mar 18, 11 PM $ 0.000022
+0.61%
$ 21,961 $ 181
Mar 18, 10 PM $ 0.0000218
-0.56%
$ 21,831 $ 177
Mar 18, 9 PM $ 0.000022
+0.39%
$ 21,948 $ 178
Mar 18, 8 PM $ 0.0000212
+0.25%
$ 21,137 $ 177
Mar 18, 7 PM $ 0.0000211
-0.52%
$ 21,079 $ 72
Mar 18, 6 PM $ 0.0000212
+0.01%
$ 21,233 $ 72
Mar 18, 5 PM $ 0.0000213
+0.41%
$ 21,238 $ 73
Mar 18, 4 PM $ 0.0000212
-0.60%
$ 21,150 $ 72
Mar 18, 3 PM $ 0.0000213
+0.60%
$ 21,273 $ 73