OPEN INVESTMENT APP Historical Data

OPENAPP Page 32
Download
Date Close Price change Market cap Trading volume
Apr 5, 1 AM $ 0.0000288
-0.19%
$ 28,771 $ 16
Apr 5, 12 AM $ 0.0000288
-0.95%
$ 28,827 $ 16
Apr 4, 11 PM $ 0.0000292
-0.17%
$ 29,165 $ 16
Apr 4, 10 PM $ 0.0000293
-0.08%
$ 29,239 $ 17
Apr 4, 9 PM $ 0.0000293
+0.19%
$ 29,304 $ 31
Apr 4, 8 PM $ 0.0000292
-0.08%
$ 29,218 $ 34
Apr 4, 7 PM $ 0.0000293
-0.17%
$ 29,238 $ 33
Apr 4, 6 PM $ 0.0000292
-0.17%
$ 29,224 $ 36
Apr 4, 5 PM $ 0.0000293
+1.22%
$ 29,287 $ 36
Apr 4, 4 PM $ 0.000029
+0.02%
$ 28,986 $ 39
Apr 4, 3 PM $ 0.000029
-0.10%
$ 28,985 $ 39
Apr 4, 2 PM $ 0.000029
-0.31%
$ 28,995 $ 36
Apr 4, 1 PM $ 0.0000291
-0.27%
$ 29,117 $ 36
Apr 4, 12 PM $ 0.0000292
+0.08%
$ 29,207 $ 36
Apr 4, 11 AM $ 0.0000292
+0.02%
$ 29,179 $ 36
Apr 4, 10 AM $ 0.0000292
+0.51%
$ 29,168 $ 36
Apr 4, 9 AM $ 0.0000289
-1.36%
$ 28,834 $ 47
Apr 4, 8 AM $ 0.0000293
-0.21%
$ 29,252 $ 47
Apr 4, 7 AM $ 0.0000293
+1.05%
$ 29,284 $ 47
Apr 4, 6 AM $ 0.0000292
+0.11%
$ 29,156 $ 48
Apr 4, 5 AM $ 0.0000292
+0.21%
$ 29,142 $ 104
Apr 4, 4 AM $ 0.0000291
+0.20%
$ 29,081 $ 104
Apr 4, 3 AM $ 0.0000291
-0.36%
$ 29,046 $ 109
Apr 4, 2 AM $ 0.0000291
-0.33%
$ 29,129 $ 104
Apr 4, 1 AM $ 0.0000293
-0.15%
$ 29,235 $ 109
Apr 4, 12 AM $ 0.0000292
+0.18%
$ 29,224 $ 112
Apr 3, 11 PM $ 0.0000292
+0.17%
$ 29,152 $ 485
Apr 3, 10 PM $ 0.0000291
+0.61%
$ 29,056 $ 486
Apr 3, 9 PM $ 0.0000289
+0.09%
$ 28,926 $ 473
Apr 3, 8 PM $ 0.0000289
+0.36%
$ 28,883 $ 470
Apr 3, 7 PM $ 0.0000288
-0.23%
$ 28,785 $ 468
Apr 3, 6 PM $ 0.0000288
+0.25%
$ 28,825 $ 467
Apr 3, 5 PM $ 0.0000288
+0.48%
$ 28,756 $ 466
Apr 3, 4 PM $ 0.0000287
+0.03%
$ 28,655 $ 460
Apr 3, 3 PM $ 0.0000287
-0.40%
$ 28,639 $ 460
Apr 3, 2 PM $ 0.0000288
+0.24%
$ 28,786 $ 462
Apr 3, 1 PM $ 0.0000287
-0.42%
$ 28,690 $ 471
Apr 3, 12 PM $ 0.0000288
-0.26%
$ 28,816 $ 495
Apr 3, 11 AM $ 0.0000289
+0.17%
$ 28,895 $ 496
Apr 3, 10 AM $ 0.0000289
-0.69%
$ 28,854 $ 496
Apr 3, 9 AM $ 0.0000291
+0.46%
$ 29,055 $ 487
Apr 3, 8 AM $ 0.000029
+0.28%
$ 28,930 $ 485
Apr 3, 7 AM $ 0.0000288
-0.78%
$ 28,773 $ 484
Apr 3, 6 AM $ 0.0000287
+0.96%
$ 28,690 $ 482
Apr 3, 5 AM $ 0.0000284
-0.47%
$ 28,412 $ 422
Apr 3, 4 AM $ 0.0000286
+1.01%
$ 28,621 $ 424
Apr 3, 3 AM $ 0.0000283
+0.81%
$ 28,301 $ 415
Apr 3, 2 AM $ 0.0000281
+0.22%
$ 28,040 $ 411
Apr 3, 1 AM $ 0.000028
-9.27%
$ 27,984 $ 404
Apr 3, 12 AM $ 0.0000309
-0.14%
$ 30,855 $ 409