OPEN INVESTMENT APP Historical Data

OPENAPP Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 2 PM $ 0.0000201
-0.73%
$ 20,065 $ 31
Mar 12, 1 PM $ 0.0000202
+0.10%
$ 20,176 $ 30
Mar 12, 12 PM $ 0.0000202
+0.44%
$ 20,163 $ 32
Mar 12, 11 AM $ 0.0000201
+0.16%
$ 20,055 $ 34
Mar 12, 10 AM $ 0.00002
+0.45%
$ 20,007 $ 34
Mar 12, 9 AM $ 0.0000199
+0.07%
$ 19,907 $ 35
Mar 12, 8 AM $ 0.0000199
-0.43%
$ 19,884 $ 34
Mar 12, 7 AM $ 0.00002
+1.25%
$ 19,994 $ 55
Mar 12, 6 AM $ 0.0000198
+0.49%
$ 19,738 $ 54
Mar 12, 5 AM $ 0.0000197
-0.83%
$ 19,670 $ 523
Mar 12, 4 AM $ 0.0000198
-0.30%
$ 19,835 $ 528
Mar 12, 3 AM $ 0.0000199
+0.61%
$ 19,936 $ 531
Mar 12, 2 AM $ 0.0000198
-0.16%
$ 19,828 $ 529
Mar 12, 1 AM $ 0.0000199
-1.27%
$ 19,866 $ 530
Mar 12, 12 AM $ 0.0000201
-2.59%
$ 20,087 $ 532
Mar 11, 11 PM $ 0.0000206
+0.08%
$ 20,622 $ 546
Mar 11, 10 PM $ 0.0000206
+0.62%
$ 20,606 $ 545
Mar 11, 9 PM $ 0.0000205
+0.77%
$ 20,473 $ 553
Mar 11, 8 PM $ 0.0000204
-0.40%
$ 20,384 $ 539
Mar 11, 7 PM $ 0.0000205
+1.69%
$ 20,506 $ 543
Mar 11, 6 PM $ 0.0000201
+0.38%
$ 20,126 $ 556
Mar 11, 5 PM $ 0.00002
-0.34%
$ 20,032 $ 561
Mar 11, 4 PM $ 0.0000201
-2.37%
$ 20,102 $ 567
Mar 11, 3 PM $ 0.0000205
-0.84%
$ 20,519 $ 581
Mar 11, 2 PM $ 0.0000208
-0.39%
$ 20,774 $ 584
Mar 11, 1 PM $ 0.0000209
+0.33%
$ 20,933 $ 589
Mar 11, 12 PM $ 0.0000209
+0.96%
$ 20,855 $ 585
Mar 11, 11 AM $ 0.0000209
+0.08%
$ 20,856 $ 577
Mar 11, 10 AM $ 0.0000207
+1.70%
$ 20,687 $ 619
Mar 11, 9 AM $ 0.0000204
-0.28%
$ 20,363 $ 603
Mar 11, 8 AM $ 0.0000204
+1.57%
$ 20,379 $ 607
Mar 11, 7 AM $ 0.00002
-2.52%
$ 19,983 $ 572
Mar 11, 6 AM $ 0.0000204
-2.46%
$ 20,414 $ 585
Mar 11, 5 AM $ 0.0000209
-1.28%
$ 20,922 $ 83
Mar 11, 4 AM $ 0.0000212
-0.21%
$ 21,166 $ 84
Mar 11, 3 AM $ 0.0000212
+0.14%
$ 21,208 $ 84
Mar 11, 2 AM $ 0.0000212
-0.51%
$ 21,178 $ 84
Mar 11, 1 AM $ 0.0000213
+0.32%
$ 21,279 $ 85
Mar 11, 12 AM $ 0.0000212
+0.55%
$ 21,184 $ 84
Mar 10, 11 PM $ 0.0000211
-1.19%
$ 21,109 $ 84
Mar 10, 10 PM $ 0.0000214
-0.34%
$ 21,356 $ 85
Mar 10, 9 PM $ 0.0000215
-0.83%
$ 21,475 $ 75
Mar 10, 8 PM $ 0.0000217
+0.46%
$ 21,663 $ 76
Mar 10, 7 PM $ 0.0000216
-1.03%
$ 21,545 $ 120
Mar 10, 6 PM $ 0.0000218
-0.20%
$ 21,798 $ 101
Mar 10, 5 PM $ 0.0000219
-0.87%
$ 21,876 $ 80
Mar 10, 4 PM $ 0.0000217
-1.01%
$ 21,712 $ 80
Mar 10, 3 PM $ 0.000022
-0.53%
$ 21,968 $ 80
Mar 10, 2 PM $ 0.000022
+0.81%
$ 22,014 $ 80
Mar 10, 1 PM $ 0.0000219
-0.45%
$ 21,893 $ 79