OPEN INVESTMENT APP Historical Data

OPENAPP Page 16
Download
Date Close Price change Market cap Trading volume
Jun 24, 11 AM $ 0.0000213
+0.40%
$ 21,290 $ 406
Jun 24, 10 AM $ 0.0000212
-0.12%
$ 21,212 $ 403
Jun 24, 9 AM $ 0.0000212
-0.13%
$ 21,235 $ 404
Jun 24, 8 AM $ 0.0000213
-0.03%
$ 21,255 $ 404
Jun 24, 7 AM $ 0.0000213
-0.34%
$ 21,266 $ 404
Jun 24, 6 AM $ 0.0000214
-0.12%
$ 21,340 $ 406
Jun 24, 5 AM $ 0.0000214
+0.33%
$ 21,368 $ 406
Jun 24, 4 AM $ 0.0000213
-0.34%
$ 21,255 $ 413
Jun 24, 3 AM $ 0.0000213
-1.85%
$ 21,281 $ 414
Jun 24, 2 AM $ 0.0000216
-13.00%
$ 21,632 $ 315
Jun 24, 1 AM $ 0.0000249
-0.29%
$ 24,865 $ 312
Jun 24, 12 AM $ 0.000025
+0.49%
$ 24,948 $ 13
Jun 23, 11 PM $ 0.0000248
-0.26%
$ 24,812 $ 13
Jun 23, 10 PM $ 0.0000249
+0.60%
$ 24,878 $ 13
Jun 23, 9 PM $ 0.0000248
+0.97%
$ 24,734 $ 9
Jun 23, 8 PM $ 0.0000245
+0.61%
$ 24,492 $ 9
Jun 23, 7 PM $ 0.0000244
+0.41%
$ 24,339 $ 9
Jun 23, 6 PM $ 0.0000243
-0.16%
$ 24,247 $ 9
Jun 23, 5 PM $ 0.0000243
-0.03%
$ 24,318 $ 9
Jun 23, 4 PM $ 0.0000243
+0.70%
$ 24,327 $ 13
Jun 23, 3 PM $ 0.0000242
-0.39%
$ 24,134 $ 13
Jun 23, 2 PM $ 0.0000243
-0.15%
$ 24,247 $ 13
Jun 23, 1 PM $ 0.0000243
+0.71%
$ 24,260 $ 19
Jun 23, 12 PM $ 0.0000241
-0.72%
$ 24,115 $ 19
Jun 23, 11 AM $ 0.0000243
+1.04%
$ 24,275 $ 19
Jun 23, 10 AM $ 0.0000241
-0.84%
$ 24,036 $ 19
Jun 23, 9 AM $ 0.0000242
+0.10%
$ 24,225 $ 19
Jun 23, 8 AM $ 0.0000242
-1.04%
$ 24,209 $ 23
Jun 23, 7 AM $ 0.0000245
-0.47%
$ 24,483 $ 23
Jun 23, 6 AM $ 0.0000246
-2.60%
$ 24,555 $ 24
Jun 23, 5 AM $ 0.0000252
+0.10%
$ 25,201 $ 29
Jun 23, 4 AM $ 0.0000252
-0.26%
$ 25,175 $ 20
Jun 23, 3 AM $ 0.0000253
-0.28%
$ 25,236 $ 20
Jun 23, 2 AM $ 0.0000253
+0.03%
$ 25,300 $ 20
Jun 23, 1 AM $ 0.0000253
-0.07%
$ 25,288 $ 20
Jun 23, 12 AM $ 0.0000253
+0.40%
$ 25,294 $ 20
Jun 22, 11 PM $ 0.0000252
-0.31%
$ 25,163 $ 20
Jun 22, 10 PM $ 0.0000252
-1.09%
$ 25,232 $ 20
Jun 22, 9 PM $ 0.0000255
+0.11%
$ 25,504 $ 20
Jun 22, 8 PM $ 0.0000255
+0.32%
$ 25,478 $ 26
Jun 22, 7 PM $ 0.0000254
-1.07%
$ 25,365 $ 26
Jun 22, 6 PM $ 0.0000257
-0.30%
$ 25,679 $ 26
Jun 22, 5 PM $ 0.0000258
+0.49%
$ 25,738 $ 44
Jun 22, 4 PM $ 0.0000256
-0.73%
$ 25,591 $ 40
Jun 22, 3 PM $ 0.0000259
+0.09%
$ 25,833 $ 45
Jun 22, 2 PM $ 0.0000258
-1.10%
$ 25,798 $ 45
Jun 22, 1 PM $ 0.0000261
+0.78%
$ 26,040 $ 39
Jun 22, 12 PM $ 0.0000259
+0.23%
$ 25,849 $ 39
Jun 22, 11 AM $ 0.0000258
+0.56%
$ 25,762 $ 39
Jun 22, 10 AM $ 0.0000256
+0.06%
$ 25,604 $ 38