OPEN INVESTMENT APP Historical Data

OPENAPP Page 21
Download
Date Close Price change Market cap Trading volume
Jun 14, 7 AM $ 0.0000349
+1.72%
$ 34,839 $ 60
Jun 14, 6 AM $ 0.0000343
+0.29%
$ 34,301 $ 58
Jun 14, 5 AM $ 0.0000342
+0.26%
$ 34,194 $ 60
Jun 14, 4 AM $ 0.0000342
-0.67%
$ 34,165 $ 67
Jun 14, 3 AM $ 0.0000344
+0.03%
$ 34,363 $ 71
Jun 14, 2 AM $ 0.0000344
-0.22%
$ 34,370 $ 71
Jun 14, 1 AM $ 0.0000345
-1.25%
$ 34,508 $ 62
Jun 14, 12 AM $ 0.0000349
-0.47%
$ 34,902 $ 66
Jun 13, 11 PM $ 0.0000351
-3.24%
$ 35,045 $ 62
Jun 13, 10 PM $ 0.0000362
+0.16%
$ 36,219 $ 66
Jun 13, 9 PM $ 0.0000361
+0.05%
$ 36,030 $ 66
Jun 13, 8 PM $ 0.0000359
-1.42%
$ 35,908 $ 57
Jun 13, 7 PM $ 0.0000366
+0.42%
$ 36,584 $ 48
Jun 13, 6 PM $ 0.0000362
+1.96%
$ 36,218 $ 41
Jun 13, 5 PM $ 0.0000356
-0.78%
$ 35,575 $ 40
Jun 13, 4 PM $ 0.0000358
-0.44%
$ 35,727 $ 40
Jun 13, 3 PM $ 0.0000359
+2.04%
$ 35,906 $ 40
Jun 13, 2 PM $ 0.0000352
+0.55%
$ 35,140 $ 33
Jun 13, 1 PM $ 0.000035
-0.24%
$ 34,939 $ 33
Jun 13, 12 PM $ 0.000035
+0.28%
$ 34,979 $ 28
Jun 13, 11 AM $ 0.0000349
+0.53%
$ 34,889 $ 24
Jun 13, 10 AM $ 0.0000347
-0.09%
$ 34,710 $ 24
Jun 13, 9 AM $ 0.0000347
+0.86%
$ 34,681 $ 24
Jun 13, 8 AM $ 0.0000344
+0.20%
$ 34,354 $ 24
Jun 13, 7 AM $ 0.0000343
+0.33%
$ 34,266 $ 24
Jun 13, 6 AM $ 0.0000342
-0.27%
$ 34,225 $ 28
Jun 13, 5 AM $ 0.0000344
-0.90%
$ 34,330 $ 27
Jun 13, 4 AM $ 0.0000347
+2.99%
$ 34,644 $ 19
Jun 13, 3 AM $ 0.0000336
-0.27%
$ 33,590 $ 28
Jun 13, 2 AM $ 0.0000337
-1.08%
$ 33,694 $ 28
Jun 13, 1 AM $ 0.000034
+1.15%
$ 34,023 $ 29
Jun 13, 12 AM $ 0.0000334
+0.97%
$ 33,402 $ 20
Jun 12, 11 PM $ 0.0000329
-0.08%
$ 32,858 $ 20
Jun 12, 10 PM $ 0.0000329
+1.09%
$ 32,873 $ 18
Jun 12, 9 PM $ 0.0000326
-0.12%
$ 32,556 $ 24
Jun 12, 8 PM $ 0.0000326
-0.16%
$ 32,614 $ 26
Jun 12, 7 PM $ 0.0000327
-0.21%
$ 32,715 $ 27
Jun 12, 6 PM $ 0.0000328
-0.36%
$ 32,776 $ 50
Jun 12, 5 PM $ 0.0000329
-0.34%
$ 32,922 $ 556
Jun 12, 4 PM $ 0.0000331
+0.72%
$ 33,032 $ 558
Jun 12, 3 PM $ 0.0000329
-0.58%
$ 32,867 $ 554
Jun 12, 2 PM $ 0.0000329
+1.19%
$ 32,871 $ 557
Jun 12, 1 PM $ 0.0000326
-1.13%
$ 32,530 $ 547
Jun 12, 12 PM $ 0.000033
+0.16%
$ 32,947 $ 554
Jun 12, 11 AM $ 0.0000328
+0.24%
$ 32,787 $ 554
Jun 12, 10 AM $ 0.0000327
-0.24%
$ 32,709 $ 551
Jun 12, 9 AM $ 0.0000328
+1.10%
$ 32,812 $ 552
Jun 12, 8 AM $ 0.0000324
+0.56%
$ 32,423 $ 547
Jun 12, 7 AM $ 0.0000323
+0.22%
$ 32,233 $ 543
Jun 12, 6 AM $ 0.0000322
-1.17%
$ 32,171 $ 538