OPEN INVESTMENT APP Historical Data

OPENAPP Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 3 PM $ 0.0000211
+0.01%
$ 21,053 $ 20
Mar 14, 2 PM $ 0.000021
+0.04%
$ 21,023 $ 30
Mar 14, 1 PM $ 0.000021
+0.65%
$ 20,982 $ 30
Mar 14, 12 PM $ 0.0000208
-0.97%
$ 20,832 $ 30
Mar 14, 11 AM $ 0.000021
+1.10%
$ 21,009 $ 30
Mar 14, 10 AM $ 0.0000208
-0.62%
$ 20,788 $ 30
Mar 14, 9 AM $ 0.000021
-0.28%
$ 20,944 $ 35
Mar 14, 8 AM $ 0.000021
+0.38%
$ 21,000 $ 35
Mar 14, 7 AM $ 0.0000209
-0.39%
$ 20,931 $ 35
Mar 14, 6 AM $ 0.000021
-0.72%
$ 21,011 $ 35
Mar 14, 5 AM $ 0.0000211
-1.07%
$ 21,125 $ 46
Mar 14, 4 AM $ 0.0000214
+1.28%
$ 21,385 $ 47
Mar 14, 3 AM $ 0.0000212
+0.62%
$ 21,141 $ 46
Mar 14, 2 AM $ 0.000021
+0.52%
$ 21,003 $ 46
Mar 14, 1 AM $ 0.0000209
+0.88%
$ 20,870 $ 230
Mar 14, 12 AM $ 0.0000207
-0.96%
$ 20,710 $ 238
Mar 13, 11 PM $ 0.000021
+0.43%
$ 20,936 $ 241
Mar 13, 10 PM $ 0.0000208
-0.74%
$ 20,831 $ 235
Mar 13, 9 PM $ 0.0000209
-0.32%
$ 20,918 $ 236
Mar 13, 8 PM $ 0.000021
-0.01%
$ 20,975 $ 226
Mar 13, 7 PM $ 0.000021
-0.71%
$ 20,983 $ 225
Mar 13, 6 PM $ 0.0000212
+0.25%
$ 21,161 $ 227
Mar 13, 5 PM $ 0.0000211
-1.34%
$ 21,117 $ 225
Mar 13, 4 PM $ 0.0000214
+0.14%
$ 21,416 $ 228
Mar 13, 3 PM $ 0.0000214
+0.66%
$ 21,424 $ 250
Mar 13, 2 PM $ 0.0000214
+0.02%
$ 21,337 $ 250
Mar 13, 1 PM $ 0.0000213
+0.83%
$ 21,331 $ 253
Mar 13, 12 PM $ 0.0000212
+1.32%
$ 21,168 $ 251
Mar 13, 11 AM $ 0.0000209
-1.14%
$ 20,888 $ 248
Mar 13, 10 AM $ 0.0000212
+0.52%
$ 21,156 $ 251
Mar 13, 9 AM $ 0.0000211
-0.02%
$ 21,044 $ 244
Mar 13, 8 AM $ 0.000021
+0.12%
$ 21,022 $ 246
Mar 13, 7 AM $ 0.000021
-0.44%
$ 21,032 $ 245
Mar 13, 6 AM $ 0.0000211
-0.08%
$ 21,052 $ 247
Mar 13, 5 AM $ 0.0000211
+0.62%
$ 21,051 $ 236
Mar 13, 4 AM $ 0.0000209
-1.95%
$ 20,925 $ 235
Mar 13, 3 AM $ 0.0000213
+0.05%
$ 21,313 $ 239
Mar 13, 2 AM $ 0.0000213
+4.63%
$ 21,281 $ 239
Mar 13, 1 AM $ 0.0000203
+0.15%
$ 20,318 $ 49
Mar 13, 12 AM $ 0.0000203
-0.75%
$ 20,281 $ 43
Mar 12, 11 PM $ 0.0000204
+1.98%
$ 20,394 $ 44
Mar 12, 10 PM $ 0.00002
-0.08%
$ 20,006 $ 43
Mar 12, 9 PM $ 0.00002
+0.34%
$ 20,006 $ 43
Mar 12, 8 PM $ 0.00002
+0.20%
$ 19,941 $ 53
Mar 12, 7 PM $ 0.0000199
+0.33%
$ 19,894 $ 53
Mar 12, 6 PM $ 0.0000198
-0.19%
$ 19,815 $ 53
Mar 12, 5 PM $ 0.0000199
-0.45%
$ 19,880 $ 54
Mar 12, 4 PM $ 0.00002
-1.69%
$ 19,998 $ 65
Mar 12, 3 PM $ 0.0000204
+1.99%
$ 20,384 $ 44
Mar 12, 2 PM $ 0.0000201
-0.73%
$ 20,065 $ 31