OPEN INVESTMENT APP Historical Data

OPENAPP Page 18
Download
Date Close Price change Market cap Trading volume
May 4, 1 AM $ 0.0000303
+0.49%
$ 30,314 $ 28
May 4, 12 AM $ 0.0000301
-0.17%
$ 30,112 $ 26
May 3, 11 PM $ 0.0000302
-0.24%
$ 30,181 $ 26
May 3, 10 PM $ 0.0000303
+0.66%
$ 30,268 $ 26
May 3, 9 PM $ 0.0000301
-0.62%
$ 30,107 $ 26
May 3, 8 PM $ 0.0000303
-0.74%
$ 30,293 $ 26
May 3, 7 PM $ 0.0000305
+0.72%
$ 30,513 $ 21
May 3, 6 PM $ 0.0000303
+0.56%
$ 30,301 $ 22
May 3, 5 PM $ 0.0000302
-0.16%
$ 30,145 $ 16
May 3, 4 PM $ 0.0000302
-0.01%
$ 30,192 $ 7
May 3, 3 PM $ 0.0000302
+0.27%
$ 30,174 $ 7
May 3, 2 PM $ 0.0000301
+0.14%
$ 30,072 $ 7
May 3, 1 PM $ 0.00003
-0.27%
$ 30,029 $ 2
May 3, 12 PM $ 0.0000301
-0.11%
$ 30,112 $ 2
May 3, 11 AM $ 0.0000302
+0.17%
$ 30,143 $ 2
May 3, 10 AM $ 0.0000301
-0.19%
$ 30,101 $ 2
May 3, 9 AM $ 0.0000302
-0.03%
$ 30,173 $ 2
May 3, 8 AM $ 0.0000302
-0.11%
$ 30,201 $ 2
May 3, 7 AM $ 0.0000303
+0.21%
$ 30,234 $ 3
May 3, 6 AM $ 0.0000302
-0.02%
$ 30,162 $ 3
May 3, 5 AM $ 0.0000302
+0.27%
$ 30,158 $ 3
May 3, 4 AM $ 0.0000301
+0.06%
$ 30,080 $ 8
May 3, 3 AM $ 0.0000301
+0.29%
$ 30,054 $ 8
May 3, 2 AM $ 0.00003
-0.01%
$ 29,971 $ 8
May 3, 1 AM $ 0.00003
-0.48%
$ 30,005 $ 8
May 3, 12 AM $ 0.0000302
-0.39%
$ 30,163 $ 8
May 2, 11 PM $ 0.0000303
+0.14%
$ 30,281 $ 8
May 2, 10 PM $ 0.0000304
-0.18%
$ 30,331 $ 8
May 2, 9 PM $ 0.0000304
+0.97%
$ 30,387 $ 8
May 2, 8 PM $ 0.0000301
-1.13%
$ 30,063 $ 8
May 2, 7 PM $ 0.0000304
+0.45%
$ 30,410 $ 8
May 2, 6 PM $ 0.0000303
+0.34%
$ 30,252 $ 6
May 2, 5 PM $ 0.0000302
-0.07%
$ 30,169 $ 6
May 2, 4 PM $ 0.0000302
+0.30%
$ 30,148 $ 6
May 2, 3 PM $ 0.0000301
+0.27%
$ 30,047 $ 6
May 2, 2 PM $ 0.00003
+0.02%
$ 29,958 $ 11
May 2, 1 PM $ 0.0000299
+0.21%
$ 29,917 $ 10
May 2, 12 PM $ 0.0000299
+0.51%
$ 29,884 $ 10
May 2, 11 AM $ 0.0000297
-0.38%
$ 29,723 $ 77
May 2, 10 AM $ 0.0000299
-0.02%
$ 29,853 $ 78
May 2, 9 AM $ 0.0000299
+0.26%
$ 29,844 $ 78
May 2, 8 AM $ 0.0000298
+0.07%
$ 29,755 $ 77
May 2, 7 AM $ 0.0000297
-0.33%
$ 29,707 $ 76
May 2, 6 AM $ 0.0000298
+0.22%
$ 29,811 $ 77
May 2, 5 AM $ 0.0000298
+0.24%
$ 29,770 $ 76
May 2, 4 AM $ 0.0000297
-0.28%
$ 29,681 $ 71
May 2, 3 AM $ 0.0000298
-0.34%
$ 29,742 $ 71
May 2, 2 AM $ 0.0000298
-0.09%
$ 29,810 $ 71
May 2, 1 AM $ 0.0000298
-0.39%
$ 29,811 $ 71
May 2, 12 AM $ 0.0000299
+0.17%
$ 29,919 $ 71