OPEN INVESTMENT APP Historical Data

OPENAPP Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 9 AM $ 0.0000168
-0.29%
$ 16,805 $ 336
Feb 28, 8 AM $ 0.0000169
-1.93%
$ 16,881 $ 336
Feb 28, 7 AM $ 0.0000173
+1.11%
$ 17,249 $ 343
Feb 28, 6 AM $ 0.0000172
-3.03%
$ 17,141 $ 340
Feb 28, 5 AM $ 0.0000177
-1.24%
$ 17,664 $ 363
Feb 28, 4 AM $ 0.0000179
+0.12%
$ 17,876 $ 372
Feb 28, 3 AM $ 0.0000179
-0.73%
$ 17,870 $ 376
Feb 28, 2 AM $ 0.000018
+0.04%
$ 17,988 $ 390
Feb 28, 1 AM $ 0.000018
-0.82%
$ 17,993 $ 396
Feb 28, 12 AM $ 0.0000182
-1.10%
$ 18,145 $ 395
Feb 27, 11 PM $ 0.0000184
+0.38%
$ 18,420 $ 400
Feb 27, 10 PM $ 0.0000183
+0.86%
$ 18,326 $ 400
Feb 27, 9 PM $ 0.0000182
+0.12%
$ 18,170 $ 396
Feb 27, 8 PM $ 0.0000182
+1.63%
$ 18,177 $ 382
Feb 27, 7 PM $ 0.0000177
+8.46%
$ 17,736 $ 377
Feb 27, 6 PM $ 0.0000164
+0.34%
$ 16,341 $ 40
Feb 27, 5 PM $ 0.0000163
+0.86%
$ 16,275 $ 40
Feb 27, 4 PM $ 0.0000162
-1.68%
$ 16,144 $ 40
Feb 27, 3 PM $ 0.0000164
+0.32%
$ 16,430 $ 40
Feb 27, 2 PM $ 0.0000164
+0.39%
$ 16,373 $ 40
Feb 27, 1 PM $ 0.0000164
-0.73%
$ 16,358 $ 40
Feb 27, 12 PM $ 0.0000165
-0.78%
$ 16,508 $ 52
Feb 27, 11 AM $ 0.0000167
-1.38%
$ 16,656 $ 61
Feb 27, 10 AM $ 0.0000169
+0.26%
$ 16,927 $ 62
Feb 27, 9 AM $ 0.0000169
-1.03%
$ 16,891 $ 62
Feb 27, 8 AM $ 0.0000171
-0.27%
$ 17,089 $ 63
Feb 27, 7 AM $ 0.0000171
-2.41%
$ 17,107 $ 63
Feb 27, 6 AM $ 0.0000176
+1.05%
$ 17,620 $ 65
Feb 27, 5 AM $ 0.0000175
+3.01%
$ 17,443 $ 53
Feb 27, 4 AM $ 0.0000169
+1.49%
$ 16,934 $ 46
Feb 27, 3 AM $ 0.0000167
+0.89%
$ 16,702 $ 41
Feb 27, 2 AM $ 0.0000166
+1.55%
$ 16,542 $ 30
Feb 27, 1 AM $ 0.0000163
+0.34%
$ 16,283 $ 20
Feb 27, 12 AM $ 0.0000162
+0.15%
$ 16,238 $ 20
Feb 26, 11 PM $ 0.0000162
+0.75%
$ 16,233 $ 20
Feb 26, 10 PM $ 0.0000161
+1.05%
$ 16,095 $ 20
Feb 26, 9 PM $ 0.0000159
+0.53%
$ 15,935 $ 20
Feb 26, 8 PM $ 0.0000159
-0.85%
$ 15,862 $ 26
Feb 26, 7 PM $ 0.000016
+1.26%
$ 15,970 $ 29
Feb 26, 6 PM $ 0.0000158
+0.77%
$ 15,750 $ 29
Feb 26, 5 PM $ 0.0000156
-0.39%
$ 15,620 $ 29
Feb 26, 4 PM $ 0.0000158
-2.49%
$ 15,761 $ 29
Feb 26, 3 PM $ 0.0000162
+0.02%
$ 16,150 $ 35
Feb 26, 2 PM $ 0.0000162
-2.00%
$ 16,144 $ 35
Feb 26, 1 PM $ 0.0000165
+2.95%
$ 16,480 $ 36
Feb 26, 12 PM $ 0.000016
+0.98%
$ 15,986 $ 23
Feb 26, 11 AM $ 0.0000158
-0.53%
$ 15,832 $ 15
Feb 26, 10 AM $ 0.0000159
-0.15%
$ 15,911 $ 15
Feb 26, 9 AM $ 0.0000159
+1.19%
$ 15,922 $ 15
Feb 26, 8 AM $ 0.0000157
-0.15%
$ 15,715 $ 15