OPEN INVESTMENT APP Historical Data

OPENAPP Page 19
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 AM $ 0.0000272
+0.84%
$ 27,220 $ 59
Jun 18, 7 AM $ 0.000027
+1.41%
$ 27,010 $ 86
Jun 18, 6 AM $ 0.0000266
+0.17%
$ 26,628 $ 84
Jun 18, 5 AM $ 0.0000266
-0.46%
$ 26,576 $ 59
Jun 18, 4 AM $ 0.0000267
-0.33%
$ 26,660 $ 57
Jun 18, 3 AM $ 0.0000269
-0.88%
$ 26,848 $ 56
Jun 18, 2 AM $ 0.0000272
+0.87%
$ 27,173 $ 61
Jun 18, 1 AM $ 0.000027
-0.08%
$ 27,025 $ 61
Jun 18, 12 AM $ 0.0000272
+0.60%
$ 27,146 $ 61
Jun 17, 11 PM $ 0.000027
-0.52%
$ 26,979 $ 59
Jun 17, 10 PM $ 0.0000272
+0.20%
$ 27,168 $ 59
Jun 17, 9 PM $ 0.0000272
-0.74%
$ 27,186 $ 46
Jun 17, 8 PM $ 0.0000274
+0.27%
$ 27,377 $ 42
Jun 17, 7 PM $ 0.0000273
-2.32%
$ 27,273 $ 44
Jun 17, 6 PM $ 0.0000279
+0.26%
$ 27,921 $ 45
Jun 17, 5 PM $ 0.000028
-0.69%
$ 27,939 $ 45
Jun 17, 4 PM $ 0.0000282
-1.12%
$ 28,133 $ 45
Jun 17, 3 PM $ 0.0000283
+0.98%
$ 28,325 $ 360
Jun 17, 2 PM $ 0.0000281
+0.63%
$ 28,093 $ 356
Jun 17, 1 PM $ 0.0000279
+0.06%
$ 27,918 $ 362
Jun 17, 12 PM $ 0.0000278
-0.63%
$ 27,830 $ 361
Jun 17, 11 AM $ 0.000028
+0.30%
$ 28,008 $ 363
Jun 17, 10 AM $ 0.000028
+0.51%
$ 27,932 $ 360
Jun 17, 9 AM $ 0.0000279
+0.08%
$ 27,836 $ 358
Jun 17, 8 AM $ 0.0000278
-0.89%
$ 27,812 $ 357
Jun 17, 7 AM $ 0.0000281
-0.55%
$ 28,063 $ 333
Jun 17, 6 AM $ 0.0000283
+0.09%
$ 28,270 $ 331
Jun 17, 5 AM $ 0.0000283
+0.34%
$ 28,312 $ 331
Jun 17, 4 AM $ 0.0000282
-0.08%
$ 28,178 $ 331
Jun 17, 3 AM $ 0.0000283
-1.54%
$ 28,231 $ 331
Jun 17, 2 AM $ 0.0000286
+1.14%
$ 28,600 $ 328
Jun 17, 1 AM $ 0.0000282
+1.08%
$ 28,196 $ 324
Jun 17, 12 AM $ 0.0000279
+0.69%
$ 27,884 $ 320
Jun 16, 11 PM $ 0.0000278
-0.40%
$ 27,769 $ 318
Jun 16, 10 PM $ 0.0000278
-0.14%
$ 27,823 $ 323
Jun 16, 9 PM $ 0.0000279
-0.07%
$ 27,852 $ 323
Jun 16, 8 PM $ 0.0000279
+3.11%
$ 27,893 $ 321
Jun 16, 7 PM $ 0.0000271
-0.80%
$ 27,106 $ 314
Jun 16, 6 PM $ 0.0000273
+0.22%
$ 27,325 $ 318
Jun 16, 5 PM $ 0.0000273
-0.73%
$ 27,255 $ 317
Jun 16, 4 PM $ 0.0000273
-8.56%
$ 27,283 $ 433
Jun 16, 3 PM $ 0.0000299
-0.19%
$ 29,837 $ 444
Jun 16, 2 PM $ 0.0000299
-1.59%
$ 29,897 $ 445
Jun 16, 1 PM $ 0.0000304
-0.50%
$ 30,420 $ 445
Jun 16, 12 PM $ 0.0000306
+0.54%
$ 30,579 $ 448
Jun 16, 11 AM $ 0.0000304
-1.21%
$ 30,424 $ 445
Jun 16, 10 AM $ 0.0000309
+0.43%
$ 30,829 $ 451
Jun 16, 9 AM $ 0.0000307
+0.24%
$ 30,696 $ 449
Jun 16, 8 AM $ 0.0000306
+0.52%
$ 30,621 $ 448
Jun 16, 7 AM $ 0.0000305
-0.15%
$ 30,461 $ 446