OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 PM $ 0.0000275
-2.75%
$ 27,528 $ 76
Jun 5, 5 PM $ 0.0000284
+1.65%
$ 28,376 $ 78
Jun 5, 4 PM $ 0.0000279
+1.67%
$ 27,859 $ 70
Jun 5, 3 PM $ 0.0000276
-2.92%
$ 27,535 $ 45
Jun 5, 2 PM $ 0.0000284
-2.08%
$ 28,357 $ 38
Jun 5, 1 PM $ 0.0000292
+0.00%
$ 29,195 $ 38
Jun 5, 12 PM $ 0.0000292
-0.54%
$ 29,200 $ 39
Jun 5, 11 AM $ 0.0000295
-1.42%
$ 29,453 $ 37
Jun 5, 10 AM $ 0.0000299
-1.74%
$ 29,894 $ 37
Jun 5, 9 AM $ 0.0000303
+1.67%
$ 30,315 $ 42
Jun 5, 8 AM $ 0.0000298
-1.86%
$ 29,800 $ 41
Jun 5, 7 AM $ 0.0000303
+1.27%
$ 30,299 $ 42
Jun 5, 6 AM $ 0.0000299
-2.97%
$ 29,921 $ 52
Jun 5, 5 AM $ 0.000031
-1.17%
$ 31,006 $ 54
Jun 5, 4 AM $ 0.0000313
+1.23%
$ 31,287 $ 60
Jun 5, 3 AM $ 0.0000308
-2.45%
$ 30,800 $ 52
Jun 5, 2 AM $ 0.0000318
-2.98%
$ 31,822 $ 46
Jun 5, 1 AM $ 0.0000328
-0.03%
$ 32,799 $ 67
Jun 5, 12 AM $ 0.0000329
+0.07%
$ 32,882 $ 72
Jun 4, 11 PM $ 0.0000329
+1.31%
$ 32,887 $ 84
Jun 4, 10 PM $ 0.0000323
-0.09%
$ 32,320 $ 83
Jun 4, 9 PM $ 0.0000326
-1.45%
$ 32,536 $ 191
Jun 4, 8 PM $ 0.000033
-1.27%
$ 32,972 $ 194
Jun 4, 7 PM $ 0.0000334
+0.12%
$ 33,395 $ 196
Jun 4, 6 PM $ 0.0000334
+0.20%
$ 33,403 $ 196
Jun 4, 5 PM $ 0.0000334
-3.72%
$ 33,370 $ 196
Jun 4, 4 PM $ 0.0000345
+1.16%
$ 34,438 $ 199
Jun 4, 3 PM $ 0.000034
+3.21%
$ 33,931 $ 189
Jun 4, 2 PM $ 0.0000329
+0.66%
$ 32,833 $ 186
Jun 4, 1 PM $ 0.0000326
-0.49%
$ 32,540 $ 184
Jun 4, 12 PM $ 0.0000327
+1.08%
$ 32,717 $ 184
Jun 4, 11 AM $ 0.0000324
+0.05%
$ 32,346 $ 185
Jun 4, 10 AM $ 0.0000324
+0.94%
$ 32,381 $ 187
Jun 4, 9 AM $ 0.000032
-2.02%
$ 31,983 $ 181
Jun 4, 8 AM $ 0.0000327
-0.96%
$ 32,643 $ 191
Jun 4, 7 AM $ 0.000033
-0.94%
$ 33,025 $ 200
Jun 4, 6 AM $ 0.0000334
-0.48%
$ 33,394 $ 191
Jun 4, 5 AM $ 0.0000336
-1.78%
$ 33,556 $ 547
Jun 4, 4 AM $ 0.0000343
-2.24%
$ 34,294 $ 552
Jun 4, 3 AM $ 0.0000351
+2.82%
$ 35,079 $ 575
Jun 4, 2 AM $ 0.0000341
+0.19%
$ 34,123 $ 559
Jun 4, 1 AM $ 0.0000343
-5.89%
$ 34,245 $ 542
Jun 4, 12 AM $ 0.0000365
-3.22%
$ 36,443 $ 575
Jun 3, 11 PM $ 0.0000377
-1.68%
$ 37,656 $ 564
Jun 3, 10 PM $ 0.0000384
+5.35%
$ 38,330 $ 574
Jun 3, 9 PM $ 0.0000364
+4.63%
$ 36,330 $ 436
Jun 3, 8 PM $ 0.0000348
-2.24%
$ 34,761 $ 412
Jun 3, 7 PM $ 0.0000356
+1.15%
$ 35,569 $ 421
Jun 3, 6 PM $ 0.0000352
-0.25%
$ 35,141 $ 417
Jun 3, 5 PM $ 0.0000353
+0.07%
$ 35,277 $ 425