OPEN INVESTMENT APP Historical Data

OPENAPP Page 16
Download
Date Close Price change Market cap Trading volume
May 8, 3 AM $ 0.0000367
+0.04%
$ 36,701 $ 147
May 8, 2 AM $ 0.0000367
+0.36%
$ 36,704 $ 45
May 8, 1 AM $ 0.0000366
-1.00%
$ 36,588 $ 52
May 8, 12 AM $ 0.000037
-1.15%
$ 37,009 $ 55
May 7, 11 PM $ 0.0000375
+2.40%
$ 37,461 $ 76
May 7, 10 PM $ 0.0000365
+0.82%
$ 36,514 $ 82
May 7, 9 PM $ 0.0000362
+0.48%
$ 36,171 $ 104
May 7, 8 PM $ 0.000036
-0.08%
$ 36,003 $ 104
May 7, 7 PM $ 0.0000361
-0.12%
$ 36,094 $ 104
May 7, 6 PM $ 0.0000362
+0.97%
$ 36,155 $ 96
May 7, 5 PM $ 0.0000357
+0.18%
$ 35,723 $ 95
May 7, 4 PM $ 0.0000357
-0.74%
$ 35,696 $ 102
May 7, 3 PM $ 0.000036
-1.63%
$ 36,007 $ 103
May 7, 2 PM $ 0.0000366
-1.87%
$ 36,531 $ 111
May 7, 1 PM $ 0.0000374
-2.33%
$ 37,325 $ 128
May 7, 12 PM $ 0.0000382
+1.07%
$ 38,138 $ 131
May 7, 11 AM $ 0.0000377
+1.14%
$ 37,662 $ 114
May 7, 10 AM $ 0.0000372
+1.45%
$ 37,152 $ 111
May 7, 9 AM $ 0.0000365
-1.67%
$ 36,479 $ 110
May 7, 8 AM $ 0.0000371
+0.85%
$ 37,095 $ 131
May 7, 7 AM $ 0.0000367
+1.04%
$ 36,650 $ 130
May 7, 6 AM $ 0.0000363
+0.24%
$ 36,274 $ 126
May 7, 5 AM $ 0.0000363
+0.26%
$ 36,279 $ 126
May 7, 4 AM $ 0.0000362
+0.23%
$ 36,181 $ 126
May 7, 3 AM $ 0.0000362
+0.59%
$ 36,193 $ 125
May 7, 2 AM $ 0.000036
-1.08%
$ 35,937 $ 125
May 7, 1 AM $ 0.0000365
-1.35%
$ 36,428 $ 116
May 7, 12 AM $ 0.000037
-5.11%
$ 37,003 $ 134
May 6, 11 PM $ 0.000039
+3.93%
$ 38,926 $ 120
May 6, 10 PM $ 0.0000374
-0.47%
$ 37,365 $ 107
May 6, 9 PM $ 0.0000374
+4.77%
$ 37,405 $ 83
May 6, 8 PM $ 0.0000356
-0.23%
$ 35,568 $ 85
May 6, 7 PM $ 0.0000356
+0.36%
$ 35,578 $ 103
May 6, 6 PM $ 0.0000354
-0.31%
$ 35,357 $ 103
May 6, 5 PM $ 0.0000355
-3.31%
$ 35,525 $ 106
May 6, 4 PM $ 0.0000366
+1.10%
$ 36,563 $ 110
May 6, 3 PM $ 0.0000361
+5.23%
$ 36,116 $ 91
May 6, 2 PM $ 0.0000344
+0.54%
$ 34,352 $ 80
May 6, 1 PM $ 0.0000343
-2.62%
$ 34,319 $ 70
May 6, 12 PM $ 0.0000351
+0.85%
$ 35,066 $ 73
May 6, 11 AM $ 0.0000348
-0.91%
$ 34,735 $ 102
May 6, 10 AM $ 0.000035
-0.38%
$ 34,996 $ 103
May 6, 9 AM $ 0.0000351
+0.68%
$ 35,069 $ 103
May 6, 8 AM $ 0.0000347
+1.68%
$ 34,710 $ 82
May 6, 7 AM $ 0.0000341
+0.93%
$ 34,117 $ 81
May 6, 6 AM $ 0.0000338
-0.48%
$ 33,778 $ 80
May 6, 5 AM $ 0.0000341
-2.13%
$ 34,050 $ 80
May 6, 4 AM $ 0.0000348
+2.05%
$ 34,774 $ 82
May 6, 3 AM $ 0.0000339
+0.73%
$ 33,920 $ 81
May 6, 2 AM $ 0.0000338
-2.66%
$ 33,737 $ 80