OPEN INVESTMENT APP Historical Data

OPENAPP Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 3 PM $ 0.0000211
-0.53%
$ 21,093 $ 0
Mar 16, 2 PM $ 0.0000212
-0.88%
$ 21,181 $ 0
Mar 16, 1 PM $ 0.0000213
+0.43%
$ 21,318 $ 6
Mar 16, 12 PM $ 0.0000212
-1.07%
$ 21,235 $ 6
Mar 16, 11 AM $ 0.0000216
+1.39%
$ 21,546 $ 7
Mar 16, 10 AM $ 0.0000213
+0.29%
$ 21,250 $ 7
Mar 16, 9 AM $ 0.0000212
-0.94%
$ 21,192 $ 7
Mar 16, 8 AM $ 0.0000213
-1.24%
$ 21,247 $ 7
Mar 16, 7 AM $ 0.0000215
-0.11%
$ 21,491 $ 7
Mar 16, 6 AM $ 0.0000215
+0.00%
$ 21,503 $ 7
Mar 16, 5 AM $ 0.0000215
+0.65%
$ 21,479 $ 7
Mar 16, 4 AM $ 0.0000213
-0.10%
$ 21,282 $ 7
Mar 16, 3 AM $ 0.0000213
+1.25%
$ 21,294 $ 7
Mar 16, 2 AM $ 0.000021
-0.20%
$ 21,007 $ 7
Mar 16, 1 AM $ 0.0000211
+0.50%
$ 21,038 $ 7
Mar 16, 12 AM $ 0.0000209
-0.72%
$ 20,922 $ 7
Mar 15, 11 PM $ 0.0000211
-0.64%
$ 21,057 $ 7
Mar 15, 10 PM $ 0.0000212
-0.43%
$ 21,150 $ 7
Mar 15, 9 PM $ 0.0000213
+0.87%
$ 21,291 $ 19
Mar 15, 8 PM $ 0.0000211
-0.65%
$ 21,123 $ 33
Mar 15, 7 PM $ 0.0000213
-0.71%
$ 21,251 $ 33
Mar 15, 6 PM $ 0.0000214
+0.86%
$ 21,398 $ 33
Mar 15, 5 PM $ 0.0000212
+0.97%
$ 21,221 $ 33
Mar 15, 4 PM $ 0.000021
-0.52%
$ 21,035 $ 39
Mar 15, 3 PM $ 0.0000212
-0.13%
$ 21,145 $ 39
Mar 15, 2 PM $ 0.0000212
+0.47%
$ 21,164 $ 39
Mar 15, 1 PM $ 0.0000211
-0.95%
$ 21,054 $ 33
Mar 15, 12 PM $ 0.0000211
+0.11%
$ 21,075 $ 33
Mar 15, 11 AM $ 0.0000211
+0.13%
$ 21,110 $ 32
Mar 15, 10 AM $ 0.0000211
-0.30%
$ 21,055 $ 32
Mar 15, 9 AM $ 0.0000212
-0.40%
$ 21,138 $ 33
Mar 15, 8 AM $ 0.0000213
+0.26%
$ 21,236 $ 33
Mar 15, 7 AM $ 0.0000212
-0.22%
$ 21,164 $ 33
Mar 15, 6 AM $ 0.0000212
-0.38%
$ 21,169 $ 33
Mar 15, 5 AM $ 0.0000214
+1.50%
$ 21,350 $ 33
Mar 15, 4 AM $ 0.000021
+0.39%
$ 21,032 $ 33
Mar 15, 3 AM $ 0.000021
-1.42%
$ 20,946 $ 33
Mar 15, 2 AM $ 0.0000212
+0.08%
$ 21,230 $ 33
Mar 15, 1 AM $ 0.0000212
+0.47%
$ 21,167 $ 33
Mar 15, 12 AM $ 0.0000211
-1.04%
$ 21,081 $ 33
Mar 14, 11 PM $ 0.0000213
+0.42%
$ 21,293 $ 33
Mar 14, 10 PM $ 0.0000212
+0.48%
$ 21,181 $ 38
Mar 14, 9 PM $ 0.0000211
+0.02%
$ 21,092 $ 26
Mar 14, 8 PM $ 0.0000211
-0.74%
$ 21,091 $ 24
Mar 14, 7 PM $ 0.0000213
-0.16%
$ 21,261 $ 25
Mar 14, 6 PM $ 0.0000213
+0.42%
$ 21,303 $ 25
Mar 14, 5 PM $ 0.0000212
-0.15%
$ 21,213 $ 26
Mar 14, 4 PM $ 0.0000213
+0.81%
$ 21,253 $ 20
Mar 14, 3 PM $ 0.0000211
+0.01%
$ 21,053 $ 20
Mar 14, 2 PM $ 0.000021
+0.04%
$ 21,023 $ 30