OPEN INVESTMENT APP Historical Data

OPENAPP Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 2 AM $ 0.0000338
-2.66%
$ 33,737 $ 80
May 6, 1 AM $ 0.0000346
+2.97%
$ 34,612 $ 82
May 6, 12 AM $ 0.0000336
+0.27%
$ 33,577 $ 75
May 5, 11 PM $ 0.0000336
+0.18%
$ 33,583 $ 75
May 5, 10 PM $ 0.0000336
-2.10%
$ 33,596 $ 75
May 5, 9 PM $ 0.0000344
-0.59%
$ 34,377 $ 77
May 5, 8 PM $ 0.0000348
+5.63%
$ 34,763 $ 95
May 5, 7 PM $ 0.0000329
+1.79%
$ 32,908 $ 73
May 5, 6 PM $ 0.0000323
+1.29%
$ 32,321 $ 72
May 5, 5 PM $ 0.0000319
+0.83%
$ 31,882 $ 68
May 5, 4 PM $ 0.0000316
-1.50%
$ 31,584 $ 77
May 5, 3 PM $ 0.0000321
-1.46%
$ 32,127 $ 82
May 5, 2 PM $ 0.0000325
-0.47%
$ 32,518 $ 83
May 5, 1 PM $ 0.0000327
+1.83%
$ 32,720 $ 115
May 5, 12 PM $ 0.0000321
+0.68%
$ 32,052 $ 118
May 5, 11 AM $ 0.0000319
+0.73%
$ 31,877 $ 89
May 5, 10 AM $ 0.0000317
+1.26%
$ 31,681 $ 89
May 5, 9 AM $ 0.0000313
+0.98%
$ 31,313 $ 88
May 5, 8 AM $ 0.000031
+0.01%
$ 31,012 $ 87
May 5, 7 AM $ 0.000031
+0.82%
$ 31,021 $ 87
May 5, 6 AM $ 0.0000308
+0.12%
$ 30,773 $ 97
May 5, 5 AM $ 0.0000308
+0.31%
$ 30,731 $ 97
May 5, 4 AM $ 0.0000307
+0.09%
$ 30,673 $ 96
May 5, 3 AM $ 0.0000307
+0.30%
$ 30,661 $ 96
May 5, 2 AM $ 0.0000306
+0.56%
$ 30,592 $ 96
May 5, 1 AM $ 0.0000304
+0.24%
$ 30,417 $ 100
May 5, 12 AM $ 0.0000303
-0.15%
$ 30,319 $ 90
May 4, 11 PM $ 0.0000304
-1.10%
$ 30,364 $ 90
May 4, 10 PM $ 0.0000308
+0.13%
$ 30,746 $ 91
May 4, 9 PM $ 0.0000307
+1.05%
$ 30,712 $ 82
May 4, 8 PM $ 0.0000304
-0.49%
$ 30,409 $ 70
May 4, 7 PM $ 0.0000306
-0.23%
$ 30,559 $ 75
May 4, 6 PM $ 0.0000307
-0.48%
$ 30,633 $ 76
May 4, 5 PM $ 0.0000308
+0.29%
$ 30,768 $ 81
May 4, 4 PM $ 0.0000307
+0.58%
$ 30,705 $ 82
May 4, 3 PM $ 0.0000305
-0.49%
$ 30,492 $ 78
May 4, 2 PM $ 0.0000306
+0.94%
$ 30,598 $ 78
May 4, 1 PM $ 0.0000303
-0.29%
$ 30,318 $ 48
May 4, 12 PM $ 0.0000304
+0.38%
$ 30,395 $ 43
May 4, 11 AM $ 0.0000303
-0.16%
$ 30,262 $ 43
May 4, 10 AM $ 0.0000303
-1.87%
$ 30,327 $ 43
May 4, 9 AM $ 0.0000309
+0.49%
$ 30,885 $ 43
May 4, 8 AM $ 0.0000307
-0.27%
$ 30,726 $ 43
May 4, 7 AM $ 0.0000308
-0.33%
$ 30,815 $ 43
May 4, 6 AM $ 0.0000309
-0.57%
$ 30,892 $ 43
May 4, 5 AM $ 0.0000311
+0.10%
$ 31,069 $ 33
May 4, 4 AM $ 0.0000311
-0.21%
$ 31,054 $ 33
May 4, 3 AM $ 0.0000311
+0.54%
$ 31,119 $ 33
May 4, 2 AM $ 0.0000309
+1.85%
$ 30,907 $ 33
May 4, 1 AM $ 0.0000303
+0.49%
$ 30,314 $ 28