OPEN INVESTMENT APP Historical Data

OPENAPP Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 7 AM $ 0.0000158
+0.31%
$ 15,811 $ 15
Feb 26, 6 AM $ 0.0000158
-0.97%
$ 15,744 $ 15
Feb 26, 5 AM $ 0.0000159
-0.98%
$ 15,917 $ 15
Feb 26, 4 AM $ 0.0000161
+1.12%
$ 16,058 $ 15
Feb 26, 3 AM $ 0.0000159
-0.37%
$ 15,891 $ 15
Feb 26, 2 AM $ 0.0000159
-0.31%
$ 15,908 $ 15
Feb 26, 1 AM $ 0.000016
+0.79%
$ 16,005 $ 21
Feb 26, 12 AM $ 0.0000159
-0.79%
$ 15,853 $ 21
Feb 25, 11 PM $ 0.000016
-2.86%
$ 16,016 $ 21
Feb 25, 10 PM $ 0.0000165
-0.42%
$ 16,472 $ 22
Feb 25, 9 PM $ 0.0000166
+0.53%
$ 16,622 $ 22
Feb 25, 8 PM $ 0.0000165
+2.28%
$ 16,482 $ 16
Feb 25, 7 PM $ 0.000016
+0.31%
$ 16,007 $ 228
Feb 25, 6 PM $ 0.0000159
+1.23%
$ 15,932 $ 224
Feb 25, 5 PM $ 0.0000157
-0.73%
$ 15,689 $ 227
Feb 25, 4 PM $ 0.0000157
+2.39%
$ 15,669 $ 228
Feb 25, 3 PM $ 0.0000153
+1.91%
$ 15,291 $ 215
Feb 25, 2 PM $ 0.000015
+1.42%
$ 14,963 $ 211
Feb 25, 1 PM $ 0.0000148
+0.98%
$ 14,788 $ 207
Feb 25, 12 PM $ 0.0000147
+1.01%
$ 14,640 $ 206
Feb 25, 11 AM $ 0.0000145
-0.05%
$ 14,504 $ 204
Feb 25, 10 AM $ 0.0000145
-0.29%
$ 14,505 $ 204
Feb 25, 9 AM $ 0.0000146
-0.40%
$ 14,547 $ 204
Feb 25, 8 AM $ 0.0000146
+0.43%
$ 14,564 $ 205
Feb 25, 7 AM $ 0.0000145
+0.68%
$ 14,500 $ 204
Feb 25, 6 AM $ 0.0000144
-0.22%
$ 14,426 $ 202
Feb 25, 5 AM $ 0.0000145
-0.43%
$ 14,442 $ 203
Feb 25, 4 AM $ 0.0000145
+0.32%
$ 14,495 $ 204
Feb 25, 3 AM $ 0.0000145
-1.70%
$ 14,467 $ 203
Feb 25, 2 AM $ 0.0000148
+0.84%
$ 14,744 $ 207
Feb 25, 1 AM $ 0.0000146
+3.46%
$ 14,608 $ 200
Feb 25, 12 AM $ 0.0000141
+0.07%
$ 14,100 $ 193
Feb 24, 11 PM $ 0.0000143
+0.12%
$ 14,255 $ 193
Feb 24, 10 PM $ 0.0000143
-0.03%
$ 14,253 $ 192
Feb 24, 9 PM $ 0.0000141
+1.58%
$ 14,090 $ 192
Feb 24, 8 PM $ 0.0000135
+3.39%
$ 13,524 $ 52
Feb 24, 7 PM $ 0.0000131
-0.23%
$ 13,076 $ 5
Feb 24, 6 PM $ 0.0000131
+0.90%
$ 13,107 $ 5
Feb 24, 5 PM $ 0.0000132
+0.00%
$ 13,205 $ 3
Feb 24, 4 PM $ 0.0000132
+1.76%
$ 13,205 $ 3
Feb 24, 3 PM $ 0.000013
+0.57%
$ 12,968 $ 6
Feb 24, 2 PM $ 0.0000129
+0.31%
$ 12,848 $ 6
Feb 24, 1 PM $ 0.0000128
-0.20%
$ 12,804 $ 6
Feb 24, 12 PM $ 0.0000128
+0.30%
$ 12,824 $ 6
Feb 24, 11 AM $ 0.0000128
+0.16%
$ 12,785 $ 6
Feb 24, 10 AM $ 0.0000128
+0.82%
$ 12,778 $ 6
Feb 24, 9 AM $ 0.0000127
-0.60%
$ 12,669 $ 6