OPEN INVESTMENT APP Historical Data

OPENAPP Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 3 PM $ 0.0000213
+0.60%
$ 21,273 $ 73
Mar 18, 2 PM $ 0.0000212
-0.86%
$ 21,171 $ 72
Mar 18, 1 PM $ 0.0000214
-0.62%
$ 21,378 $ 73
Mar 18, 12 PM $ 0.0000215
-0.86%
$ 21,513 $ 74
Mar 18, 11 AM $ 0.0000217
-1.64%
$ 21,716 $ 74
Mar 18, 10 AM $ 0.0000221
-0.38%
$ 22,063 $ 65
Mar 18, 9 AM $ 0.0000222
+0.20%
$ 22,159 $ 65
Mar 18, 8 AM $ 0.0000221
+0.30%
$ 22,117 $ 62
Mar 18, 7 AM $ 0.0000221
-0.27%
$ 22,054 $ 61
Mar 18, 6 AM $ 0.0000221
-0.36%
$ 22,068 $ 62
Mar 18, 5 AM $ 0.000022
+2.36%
$ 21,978 $ 62
Mar 18, 4 AM $ 0.0000215
+0.66%
$ 21,475 $ 15
Mar 18, 3 AM $ 0.0000214
+0.71%
$ 21,350 $ 15
Mar 18, 2 AM $ 0.0000212
-0.01%
$ 21,139 $ 3
Mar 18, 1 AM $ 0.0000212
+0.33%
$ 21,158 $ 3
Mar 18, 12 AM $ 0.0000211
-0.82%
$ 21,093 $ 3
Mar 17, 11 PM $ 0.0000213
-0.11%
$ 21,280 $ 3
Mar 17, 10 PM $ 0.0000213
-0.48%
$ 21,297 $ 3
Mar 17, 9 PM $ 0.0000214
+0.18%
$ 21,403 $ 3
Mar 17, 8 PM $ 0.0000216
+0.79%
$ 21,553 $ 3
Mar 17, 7 PM $ 0.0000214
-0.46%
$ 21,395 $ 3
Mar 17, 6 PM $ 0.0000216
+0.28%
$ 21,546 $ 3
Mar 17, 5 PM $ 0.0000215
-0.30%
$ 21,477 $ 3
Mar 17, 4 PM $ 0.0000215
-0.18%
$ 21,474 $ 3
Mar 17, 3 PM $ 0.0000215
+0.02%
$ 21,458 $ 4
Mar 17, 2 PM $ 0.0000215
+0.50%
$ 21,493 $ 4
Mar 17, 1 PM $ 0.0000214
-0.21%
$ 21,392 $ 4
Mar 17, 12 PM $ 0.0000214
-0.92%
$ 21,431 $ 4
Mar 17, 11 AM $ 0.0000216
+0.33%
$ 21,630 $ 4
Mar 17, 10 AM $ 0.0000216
-0.40%
$ 21,539 $ 4
Mar 17, 9 AM $ 0.0000216
+0.95%
$ 21,622 $ 4
Mar 17, 8 AM $ 0.0000215
+0.03%
$ 21,466 $ 4
Mar 17, 7 AM $ 0.0000215
+0.43%
$ 21,452 $ 4
Mar 17, 6 AM $ 0.0000214
-0.28%
$ 21,373 $ 3
Mar 17, 5 AM $ 0.0000214
-0.21%
$ 21,434 $ 3
Mar 17, 4 AM $ 0.0000215
-1.20%
$ 21,475 $ 1
Mar 17, 3 AM $ 0.0000218
-1.35%
$ 21,753 $ 2
Mar 17, 2 AM $ 0.0000221
-0.39%
$ 22,053 $ 2
Mar 17, 1 AM $ 0.0000221
+0.39%
$ 22,086 $ 2
Mar 17, 12 AM $ 0.000022
-0.06%
$ 22,002 $ 2
Mar 16, 11 PM $ 0.000022
-0.21%
$ 22,016 $ 2
Mar 16, 10 PM $ 0.0000221
+0.35%
$ 22,057 $ 2
Mar 16, 9 PM $ 0.000022
+0.57%
$ 22,004 $ 2
Mar 16, 8 PM $ 0.0000219
+0.34%
$ 21,854 $ 2
Mar 16, 7 PM $ 0.0000217
-0.29%
$ 21,724 $ 2
Mar 16, 6 PM $ 0.0000218
+2.01%
$ 21,799 $ 2
Mar 16, 5 PM $ 0.0000211
-1.29%
$ 21,054 $ 1
Mar 16, 4 PM $ 0.0000213
+1.17%
$ 21,300 $ 1
Mar 16, 3 PM $ 0.0000211
-0.53%
$ 21,093 $ 0
Mar 16, 2 PM $ 0.0000212
-0.88%
$ 21,181 $ 0