OPEN INVESTMENT APP Historical Data

OPENAPP Page 20
Download
Date Close Price change Market cap Trading volume
Jun 16, 8 AM $ 0.0000306
+0.52%
$ 30,621 $ 448
Jun 16, 7 AM $ 0.0000305
-0.15%
$ 30,461 $ 446
Jun 16, 6 AM $ 0.0000306
+0.13%
$ 30,533 $ 447
Jun 16, 5 AM $ 0.0000305
+0.61%
$ 30,494 $ 447
Jun 16, 4 AM $ 0.0000303
+0.11%
$ 30,316 $ 449
Jun 16, 3 AM $ 0.0000303
+0.37%
$ 30,255 $ 448
Jun 16, 2 AM $ 0.0000302
-0.87%
$ 30,156 $ 445
Jun 16, 1 AM $ 0.0000304
+0.02%
$ 30,421 $ 449
Jun 16, 12 AM $ 0.0000304
+0.44%
$ 30,414 $ 449
Jun 15, 11 PM $ 0.0000303
-0.21%
$ 30,272 $ 446
Jun 15, 10 PM $ 0.0000304
-1.12%
$ 30,414 $ 444
Jun 15, 9 PM $ 0.0000308
+0.42%
$ 30,775 $ 450
Jun 15, 8 PM $ 0.0000307
-12.04%
$ 30,717 $ 348
Jun 15, 7 PM $ 0.0000349
+1.08%
$ 34,864 $ 344
Jun 15, 6 PM $ 0.0000345
-3.25%
$ 34,516 $ 453
Jun 15, 5 PM $ 0.0000357
-0.96%
$ 35,653 $ 456
Jun 15, 4 PM $ 0.000036
-0.06%
$ 35,971 $ 7
Jun 15, 3 PM $ 0.0000359
-0.04%
$ 35,911 $ 5
Jun 15, 2 PM $ 0.000036
-1.37%
$ 36,010 $ 5
Jun 15, 1 PM $ 0.0000366
+0.92%
$ 36,585 $ 5
Jun 15, 12 PM $ 0.0000363
-0.33%
$ 36,268 $ 8
Jun 15, 11 AM $ 0.0000364
+0.85%
$ 36,420 $ 8
Jun 15, 10 AM $ 0.000036
+0.83%
$ 36,012 $ 8
Jun 15, 9 AM $ 0.0000357
+0.01%
$ 35,719 $ 12
Jun 15, 8 AM $ 0.0000357
+0.00%
$ 35,716 $ 12
Jun 15, 7 AM $ 0.0000358
-0.96%
$ 35,752 $ 12
Jun 15, 6 AM $ 0.0000362
-0.03%
$ 36,136 $ 12
Jun 15, 5 AM $ 0.0000362
+0.26%
$ 36,147 $ 13
Jun 15, 4 AM $ 0.0000361
+0.37%
$ 36,056 $ 8
Jun 15, 3 AM $ 0.0000359
+0.02%
$ 35,910 $ 8
Jun 15, 2 AM $ 0.0000358
+0.89%
$ 35,795 $ 8
Jun 15, 1 AM $ 0.0000355
-0.22%
$ 35,458 $ 18
Jun 15, 12 AM $ 0.0000355
-0.43%
$ 35,496 $ 22
Jun 14, 11 PM $ 0.0000356
+0.58%
$ 35,604 $ 26
Jun 14, 10 PM $ 0.0000354
+0.61%
$ 35,355 $ 27
Jun 14, 9 PM $ 0.0000351
+2.18%
$ 35,118 $ 27
Jun 14, 8 PM $ 0.0000344
-0.18%
$ 34,363 $ 35
Jun 14, 7 PM $ 0.0000344
-0.19%
$ 34,418 $ 44
Jun 14, 6 PM $ 0.0000345
+0.70%
$ 34,453 $ 51
Jun 14, 5 PM $ 0.0000343
-1.18%
$ 34,233 $ 50
Jun 14, 4 PM $ 0.0000347
-0.35%
$ 34,640 $ 51
Jun 14, 3 PM $ 0.0000348
+0.55%
$ 34,743 $ 51
Jun 14, 2 PM $ 0.0000346
-0.03%
$ 34,539 $ 56
Jun 14, 1 PM $ 0.0000344
-0.33%
$ 34,423 $ 56
Jun 14, 12 PM $ 0.0000346
-1.24%
$ 34,557 $ 57
Jun 14, 11 AM $ 0.000035
-1.56%
$ 35,023 $ 63
Jun 14, 10 AM $ 0.0000357
+0.40%
$ 35,684 $ 65
Jun 14, 9 AM $ 0.0000354
-0.79%
$ 35,410 $ 61
Jun 14, 8 AM $ 0.0000356
+1.93%
$ 35,574 $ 61
Jun 14, 7 AM $ 0.0000349
+1.72%
$ 34,839 $ 60