OPEN INVESTMENT APP Historical Data

OPENAPP Page 22
Download
Date Close Price change Market cap Trading volume
Apr 25, 10 AM $ 0.0000321
+0.10%
$ 32,049 $ 14
Apr 25, 9 AM $ 0.000032
+0.28%
$ 32,004 $ 9
Apr 25, 8 AM $ 0.0000319
+0.00%
$ 31,914 $ 8
Apr 25, 7 AM $ 0.000032
+0.07%
$ 31,931 $ 7
Apr 25, 6 AM $ 0.0000319
+0.30%
$ 31,914 $ 7
Apr 25, 5 AM $ 0.0000318
-0.09%
$ 31,817 $ 7
Apr 25, 4 AM $ 0.0000319
+0.01%
$ 31,865 $ 7
Apr 25, 3 AM $ 0.0000319
+0.02%
$ 31,864 $ 7
Apr 25, 2 AM $ 0.0000319
-0.36%
$ 31,856 $ 7
Apr 25, 1 AM $ 0.000032
+0.50%
$ 31,973 $ 7
Apr 25, 12 AM $ 0.0000318
+0.03%
$ 31,802 $ 7
Apr 24, 11 PM $ 0.0000318
-0.03%
$ 31,789 $ 7
Apr 24, 10 PM $ 0.0000318
-0.58%
$ 31,804 $ 77
Apr 24, 9 PM $ 0.000032
-0.34%
$ 31,975 $ 77
Apr 24, 8 PM $ 0.0000321
+0.15%
$ 32,047 $ 78
Apr 24, 7 PM $ 0.000032
-0.08%
$ 31,943 $ 77
Apr 24, 6 PM $ 0.000032
-0.24%
$ 31,966 $ 77
Apr 24, 5 PM $ 0.000032
+0.31%
$ 32,019 $ 77
Apr 24, 4 PM $ 0.0000319
-0.60%
$ 31,870 $ 77
Apr 24, 3 PM $ 0.000032
-0.36%
$ 32,013 $ 77
Apr 24, 2 PM $ 0.0000321
-0.15%
$ 32,123 $ 77
Apr 24, 1 PM $ 0.0000322
-0.31%
$ 32,196 $ 77
Apr 24, 12 PM $ 0.0000323
-0.74%
$ 32,300 $ 73
Apr 24, 11 AM $ 0.0000326
+0.71%
$ 32,542 $ 71
Apr 24, 10 AM $ 0.0000323
+0.34%
$ 32,266 $ 71
Apr 24, 9 AM $ 0.0000322
-0.33%
$ 32,148 $ 70
Apr 24, 8 AM $ 0.0000323
+0.50%
$ 32,259 $ 76
Apr 24, 7 AM $ 0.0000321
-0.05%
$ 32,103 $ 76
Apr 24, 6 AM $ 0.0000322
-0.11%
$ 32,132 $ 76
Apr 24, 5 AM $ 0.0000321
-0.20%
$ 32,124 $ 77
Apr 24, 4 AM $ 0.0000322
+0.06%
$ 32,174 $ 79
Apr 24, 3 AM $ 0.0000322
-0.76%
$ 32,153 $ 79
Apr 24, 2 AM $ 0.0000324
-0.30%
$ 32,409 $ 116
Apr 24, 1 AM $ 0.0000325
-0.12%
$ 32,470 $ 116
Apr 24, 12 AM $ 0.0000325
+0.22%
$ 32,509 $ 116
Apr 23, 11 PM $ 0.0000325
-1.24%
$ 32,436 $ 117
Apr 23, 10 PM $ 0.0000329
+0.35%
$ 32,857 $ 48
Apr 23, 9 PM $ 0.0000328
+0.35%
$ 32,752 $ 48
Apr 23, 8 PM $ 0.0000327
+0.57%
$ 32,663 $ 48
Apr 23, 7 PM $ 0.0000325
+0.05%
$ 32,471 $ 48
Apr 23, 6 PM $ 0.0000325
+0.17%
$ 32,499 $ 47
Apr 23, 5 PM $ 0.0000324
-1.56%
$ 32,376 $ 48
Apr 23, 4 PM $ 0.000033
-0.15%
$ 32,940 $ 56
Apr 23, 3 PM $ 0.000033
+0.38%
$ 33,004 $ 56
Apr 23, 2 PM $ 0.0000329
+0.22%
$ 32,864 $ 56
Apr 23, 1 PM $ 0.0000328
+0.28%
$ 32,805 $ 56
Apr 23, 12 PM $ 0.0000327
-0.10%
$ 32,704 $ 55
Apr 23, 11 AM $ 0.0000327
+0.54%
$ 32,709 $ 55
Apr 23, 10 AM $ 0.0000326
-0.11%
$ 32,528 $ 55
Apr 23, 9 AM $ 0.0000326
-0.37%
$ 32,563 $ 55