OPEN INVESTMENT APP Historical Data

OPENAPP Page 18
Download
Date Close Price change Market cap Trading volume
Jun 20, 9 AM $ 0.0000253
+0.14%
$ 25,308 $ 44
Jun 20, 8 AM $ 0.0000253
+0.93%
$ 25,282 $ 44
Jun 20, 7 AM $ 0.0000251
-0.22%
$ 25,044 $ 43
Jun 20, 6 AM $ 0.0000251
-0.05%
$ 25,083 $ 50
Jun 20, 5 AM $ 0.0000251
+0.77%
$ 25,076 $ 50
Jun 20, 4 AM $ 0.0000249
+0.38%
$ 24,885 $ 49
Jun 20, 3 AM $ 0.0000248
+0.29%
$ 24,794 $ 49
Jun 20, 2 AM $ 0.0000248
-0.28%
$ 24,737 $ 43
Jun 20, 1 AM $ 0.0000248
+0.42%
$ 24,827 $ 312
Jun 20, 12 AM $ 0.0000248
+0.02%
$ 24,766 $ 310
Jun 19, 11 PM $ 0.0000247
+0.29%
$ 24,687 $ 311
Jun 19, 10 PM $ 0.0000246
+0.85%
$ 24,604 $ 309
Jun 19, 9 PM $ 0.0000244
+0.35%
$ 24,429 $ 306
Jun 19, 8 PM $ 0.0000244
+0.22%
$ 24,339 $ 303
Jun 19, 7 PM $ 0.0000243
-0.17%
$ 24,301 $ 302
Jun 19, 6 PM $ 0.0000244
-1.49%
$ 24,352 $ 300
Jun 19, 5 PM $ 0.0000247
+0.75%
$ 24,722 $ 295
Jun 19, 4 PM $ 0.0000246
-0.23%
$ 24,561 $ 273
Jun 19, 3 PM $ 0.0000246
+0.18%
$ 24,618 $ 274
Jun 19, 2 PM $ 0.0000246
-2.11%
$ 24,601 $ 273
Jun 19, 1 PM $ 0.0000251
+1.11%
$ 25,106 $ 274
Jun 19, 12 PM $ 0.0000248
-0.38%
$ 24,788 $ 270
Jun 19, 11 AM $ 0.0000249
-0.15%
$ 24,882 $ 271
Jun 19, 10 AM $ 0.0000249
-0.10%
$ 24,919 $ 271
Jun 19, 9 AM $ 0.0000249
-0.96%
$ 24,930 $ 272
Jun 19, 8 AM $ 0.0000252
+0.85%
$ 25,192 $ 274
Jun 19, 7 AM $ 0.0000249
-0.11%
$ 24,892 $ 272
Jun 19, 6 AM $ 0.0000249
-4.81%
$ 24,866 $ 274
Jun 19, 5 AM $ 0.0000261
-0.12%
$ 26,093 $ 89
Jun 19, 4 AM $ 0.0000262
-0.74%
$ 26,192 $ 294
Jun 19, 3 AM $ 0.0000264
-1.50%
$ 26,388 $ 299
Jun 19, 2 AM $ 0.0000268
+0.26%
$ 26,764 $ 306
Jun 19, 1 AM $ 0.0000267
-0.29%
$ 26,697 $ 36
Jun 19, 12 AM $ 0.0000268
+0.42%
$ 26,767 $ 36
Jun 18, 11 PM $ 0.0000266
+0.91%
$ 26,629 $ 38
Jun 18, 10 PM $ 0.0000264
-0.51%
$ 26,375 $ 37
Jun 18, 9 PM $ 0.0000265
-0.94%
$ 26,502 $ 50
Jun 18, 8 PM $ 0.0000268
+0.21%
$ 26,739 $ 56
Jun 18, 7 PM $ 0.0000267
+0.70%
$ 26,657 $ 56
Jun 18, 6 PM $ 0.0000265
+0.91%
$ 26,504 $ 56
Jun 18, 5 PM $ 0.0000263
+0.07%
$ 26,291 $ 55
Jun 18, 4 PM $ 0.0000263
+0.57%
$ 26,237 $ 55
Jun 18, 3 PM $ 0.0000261
-3.58%
$ 26,069 $ 55
Jun 18, 2 PM $ 0.000027
+0.61%
$ 27,008 $ 57
Jun 18, 1 PM $ 0.0000269
-0.13%
$ 26,912 $ 57
Jun 18, 12 PM $ 0.0000269
+0.83%
$ 26,925 $ 57
Jun 18, 11 AM $ 0.0000267
-1.94%
$ 26,712 $ 56
Jun 18, 10 AM $ 0.0000273
-0.01%
$ 27,245 $ 59
Jun 18, 9 AM $ 0.0000272
+0.12%
$ 27,225 $ 59
Jun 18, 8 AM $ 0.0000272
+0.84%
$ 27,220 $ 59