OPEN INVESTMENT APP Historical Data

OPENAPP Page 17
Download
Date Close Price change Market cap Trading volume
Jun 22, 10 AM $ 0.0000256
+0.06%
$ 25,604 $ 38
Jun 22, 9 AM $ 0.0000256
+0.30%
$ 25,582 $ 38
Jun 22, 8 AM $ 0.0000255
+0.58%
$ 25,518 $ 34
Jun 22, 7 AM $ 0.0000254
+0.41%
$ 25,385 $ 34
Jun 22, 6 AM $ 0.0000253
-0.30%
$ 25,277 $ 33
Jun 22, 5 AM $ 0.0000254
+0.37%
$ 25,343 $ 29
Jun 22, 4 AM $ 0.0000252
-0.05%
$ 25,221 $ 29
Jun 22, 3 AM $ 0.0000253
-0.67%
$ 25,279 $ 29
Jun 22, 2 AM $ 0.0000255
-0.55%
$ 25,485 $ 29
Jun 22, 1 AM $ 0.0000257
+1.48%
$ 25,637 $ 29
Jun 22, 12 AM $ 0.0000253
+0.85%
$ 25,250 $ 29
Jun 21, 11 PM $ 0.0000251
-0.75%
$ 25,049 $ 28
Jun 21, 10 PM $ 0.0000253
+0.31%
$ 25,246 $ 28
Jun 21, 9 PM $ 0.0000252
-1.05%
$ 25,190 $ 28
Jun 21, 8 PM $ 0.0000255
-1.00%
$ 25,482 $ 23
Jun 21, 7 PM $ 0.0000258
+0.71%
$ 25,768 $ 23
Jun 21, 6 PM $ 0.0000256
+0.51%
$ 25,573 $ 23
Jun 21, 5 PM $ 0.0000255
+0.21%
$ 25,446 $ 10
Jun 21, 4 PM $ 0.0000254
+0.01%
$ 25,387 $ 10
Jun 21, 3 PM $ 0.0000254
+0.59%
$ 25,386 $ 4
Jun 21, 2 PM $ 0.0000252
-0.12%
$ 25,227 $ 4
Jun 21, 1 PM $ 0.0000252
+0.32%
$ 25,231 $ 4
Jun 21, 12 PM $ 0.0000251
-0.08%
$ 25,123 $ 4
Jun 21, 11 AM $ 0.0000252
-0.64%
$ 25,160 $ 4
Jun 21, 10 AM $ 0.0000254
+0.18%
$ 25,356 $ 4
Jun 21, 9 AM $ 0.0000253
+0.42%
$ 25,277 $ 4
Jun 21, 8 AM $ 0.0000251
-0.27%
$ 25,132 $ 4
Jun 21, 7 AM $ 0.0000252
+0.16%
$ 25,162 $ 4
Jun 21, 6 AM $ 0.0000251
+0.25%
$ 25,128 $ 4
Jun 21, 5 AM $ 0.0000251
-0.30%
$ 25,051 $ 4
Jun 21, 4 AM $ 0.0000252
-0.55%
$ 25,138 $ 4
Jun 21, 3 AM $ 0.0000253
+0.86%
$ 25,268 $ 4
Jun 21, 2 AM $ 0.0000251
-0.67%
$ 25,065 $ 11
Jun 21, 1 AM $ 0.0000252
-0.47%
$ 25,224 $ 11
Jun 21, 12 AM $ 0.0000255
-0.02%
$ 25,446 $ 12
Jun 20, 11 PM $ 0.0000255
-0.33%
$ 25,485 $ 12
Jun 20, 10 PM $ 0.0000256
+0.81%
$ 25,572 $ 13
Jun 20, 9 PM $ 0.0000254
+0.33%
$ 25,368 $ 13
Jun 20, 8 PM $ 0.0000253
+0.32%
$ 25,273 $ 15
Jun 20, 7 PM $ 0.0000252
+0.73%
$ 25,190 $ 16
Jun 20, 6 PM $ 0.000025
+0.51%
$ 25,022 $ 19
Jun 20, 5 PM $ 0.0000249
-0.75%
$ 24,902 $ 22
Jun 20, 4 PM $ 0.0000251
-0.46%
$ 25,113 $ 43
Jun 20, 3 PM $ 0.0000252
+1.05%
$ 25,224 $ 43
Jun 20, 2 PM $ 0.0000249
+0.39%
$ 24,912 $ 43
Jun 20, 1 PM $ 0.0000248
-0.70%
$ 24,829 $ 43
Jun 20, 12 PM $ 0.000025
-0.31%
$ 25,011 $ 43
Jun 20, 11 AM $ 0.0000251
+0.14%
$ 25,090 $ 43
Jun 20, 10 AM $ 0.0000251
-1.05%
$ 25,063 $ 43
Jun 20, 9 AM $ 0.0000253
+0.14%
$ 25,308 $ 44