OPEN INVESTMENT APP Historical Data

OPENAPP Page 22
Download
Date Close Price change Market cap Trading volume
Jun 12, 6 AM $ 0.0000322
-1.17%
$ 32,171 $ 538
Jun 12, 5 AM $ 0.0000326
-0.70%
$ 32,550 $ 548
Jun 12, 4 AM $ 0.0000328
+0.79%
$ 32,798 $ 551
Jun 12, 3 AM $ 0.0000326
+0.04%
$ 32,566 $ 536
Jun 12, 2 AM $ 0.0000326
+0.72%
$ 32,587 $ 537
Jun 12, 1 AM $ 0.0000324
-0.93%
$ 32,369 $ 533
Jun 12, 12 AM $ 0.0000327
+0.00%
$ 32,670 $ 538
Jun 11, 11 PM $ 0.0000328
+0.02%
$ 32,739 $ 540
Jun 11, 10 PM $ 0.0000328
-0.77%
$ 32,740 $ 539
Jun 11, 9 PM $ 0.0000333
+0.13%
$ 33,298 $ 537
Jun 11, 8 PM $ 0.0000332
+0.51%
$ 33,191 $ 535
Jun 11, 7 PM $ 0.000033
+1.35%
$ 32,954 $ 532
Jun 11, 6 PM $ 0.0000325
+9.33%
$ 32,513 $ 506
Jun 11, 5 PM $ 0.0000297
+1.77%
$ 29,657 $ 3
Jun 11, 4 PM $ 0.0000292
+0.63%
$ 29,167 $ 3
Jun 11, 3 PM $ 0.000029
-0.60%
$ 29,026 $ 3
Jun 11, 2 PM $ 0.0000293
-1.51%
$ 29,236 $ 3
Jun 11, 1 PM $ 0.0000297
-0.06%
$ 29,716 $ 3
Jun 11, 12 PM $ 0.0000297
-0.37%
$ 29,703 $ 3
Jun 11, 11 AM $ 0.0000298
+0.64%
$ 29,793 $ 4
Jun 11, 10 AM $ 0.0000296
-0.83%
$ 29,606 $ 3
Jun 11, 9 AM $ 0.0000299
+0.34%
$ 29,848 $ 4
Jun 11, 8 AM $ 0.0000298
+0.57%
$ 29,744 $ 3
Jun 11, 7 AM $ 0.0000295
-0.38%
$ 29,448 $ 3
Jun 11, 6 AM $ 0.0000296
-0.01%
$ 29,561 $ 3
Jun 11, 5 AM $ 0.0000296
-0.64%
$ 29,596 $ 3
Jun 11, 4 AM $ 0.0000298
+2.17%
$ 29,791 $ 3
Jun 11, 3 AM $ 0.0000292
+0.04%
$ 29,138 $ 3
Jun 11, 2 AM $ 0.0000291
-0.28%
$ 29,125 $ 3
Jun 11, 1 AM $ 0.0000292
+0.94%
$ 29,198 $ 7
Jun 11, 12 AM $ 0.000029
+0.74%
$ 28,967 $ 7
Jun 10, 11 PM $ 0.0000287
+1.00%
$ 28,715 $ 7
Jun 10, 10 PM $ 0.0000284
-1.08%
$ 28,430 $ 6
Jun 10, 9 PM $ 0.0000289
-0.35%
$ 28,841 $ 9
Jun 10, 8 PM $ 0.000029
-0.08%
$ 28,987 $ 9
Jun 10, 7 PM $ 0.000029
-0.85%
$ 29,011 $ 9
Jun 10, 6 PM $ 0.0000293
-0.06%
$ 29,230 $ 11
Jun 10, 5 PM $ 0.0000293
-0.03%
$ 29,304 $ 11
Jun 10, 4 PM $ 0.0000293
-0.82%
$ 29,256 $ 11
Jun 10, 3 PM $ 0.0000294
-0.60%
$ 29,427 $ 11
Jun 10, 2 PM $ 0.0000296
-1.11%
$ 29,623 $ 17
Jun 10, 1 PM $ 0.00003
+1.76%
$ 29,977 $ 17
Jun 10, 12 PM $ 0.0000295
+1.60%
$ 29,459 $ 17
Jun 10, 11 AM $ 0.000029
-0.77%
$ 28,973 $ 17
Jun 10, 10 AM $ 0.0000292
+0.03%
$ 29,213 $ 18
Jun 10, 9 AM $ 0.0000291
+0.26%
$ 29,127 $ 19
Jun 10, 8 AM $ 0.0000291
-1.74%
$ 29,071 $ 19
Jun 10, 7 AM $ 0.0000296
+0.68%
$ 29,568 $ 19
Jun 10, 6 AM $ 0.0000294
+0.02%
$ 29,374 $ 19
Jun 10, 5 AM $ 0.0000294
-0.06%
$ 29,352 $ 19