OPEN INVESTMENT APP Historical Data

OPENAPP Page 34
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 0.0000295
-1.04%
$ 29,522 $ 440
Mar 31, 11 PM $ 0.0000298
+9.82%
$ 29,826 $ 442
Mar 31, 10 PM $ 0.0000271
-0.33%
$ 27,119 $ 168
Mar 31, 9 PM $ 0.0000272
-0.03%
$ 27,215 $ 168
Mar 31, 8 PM $ 0.0000272
-0.62%
$ 27,226 $ 171
Mar 31, 7 PM $ 0.0000274
+0.54%
$ 27,363 $ 206
Mar 31, 6 PM $ 0.0000272
+0.23%
$ 27,220 $ 206
Mar 31, 5 PM $ 0.0000272
+0.18%
$ 27,191 $ 205
Mar 31, 4 PM $ 0.0000271
+0.55%
$ 27,128 $ 209
Mar 31, 3 PM $ 0.0000269
+0.80%
$ 26,918 $ 208
Mar 31, 2 PM $ 0.0000268
+0.10%
$ 26,761 $ 196
Mar 31, 1 PM $ 0.0000267
+0.54%
$ 26,691 $ 197
Mar 31, 12 PM $ 0.0000266
-0.05%
$ 26,603 $ 197
Mar 31, 11 AM $ 0.0000266
+0.17%
$ 26,608 $ 214
Mar 31, 10 AM $ 0.0000266
-0.35%
$ 26,556 $ 214
Mar 31, 9 AM $ 0.0000266
-0.07%
$ 26,539 $ 210
Mar 31, 8 AM $ 0.0000266
-0.81%
$ 26,623 $ 189
Mar 31, 7 AM $ 0.0000268
+0.31%
$ 26,803 $ 187
Mar 31, 6 AM $ 0.0000267
-0.06%
$ 26,665 $ 197
Mar 31, 5 AM $ 0.0000267
+0.58%
$ 26,667 $ 197
Mar 31, 4 AM $ 0.0000266
+0.19%
$ 26,536 $ 194
Mar 31, 3 AM $ 0.0000256
-0.58%
$ 25,618 $ 194
Mar 31, 2 AM $ 0.0000258
+0.11%
$ 25,751 $ 85
Mar 31, 1 AM $ 0.0000257
+1.05%
$ 25,708 $ 82
Mar 31, 12 AM $ 0.0000254
+0.24%
$ 25,427 $ 79
Mar 30, 11 PM $ 0.0000254
-0.16%
$ 25,354 $ 79
Mar 30, 10 PM $ 0.0000254
-0.01%
$ 25,402 $ 79
Mar 30, 9 PM $ 0.0000254
+1.20%
$ 25,339 $ 79
Mar 30, 8 PM $ 0.000025
-0.13%
$ 24,996 $ 75
Mar 30, 7 PM $ 0.0000251
-0.82%
$ 25,038 $ 42
Mar 30, 6 PM $ 0.0000253
-1.13%
$ 25,243 $ 42
Mar 30, 5 PM $ 0.0000254
-0.95%
$ 25,375 $ 43
Mar 30, 4 PM $ 0.0000255
-0.15%
$ 25,531 $ 39
Mar 30, 3 PM $ 0.0000257
+1.67%
$ 25,705 $ 41
Mar 30, 2 PM $ 0.0000256
+0.54%
$ 25,562 $ 40
Mar 30, 1 PM $ 0.0000255
-0.73%
$ 25,462 $ 159
Mar 30, 12 PM $ 0.0000254
-0.94%
$ 25,338 $ 159
Mar 30, 11 AM $ 0.0000256
+0.44%
$ 25,579 $ 133
Mar 30, 10 AM $ 0.0000254
+0.01%
$ 25,411 $ 132
Mar 30, 9 AM $ 0.0000254
-0.81%
$ 25,415 $ 132
Mar 30, 8 AM $ 0.0000257
+0.51%
$ 25,634 $ 133
Mar 30, 7 AM $ 0.0000255
-0.35%
$ 25,501 $ 133
Mar 30, 6 AM $ 0.0000256
-0.24%
$ 25,537 $ 122
Mar 30, 5 AM $ 0.0000256
-0.04%
$ 25,574 $ 122
Mar 30, 4 AM $ 0.0000256
+0.36%
$ 25,595 $ 123
Mar 30, 3 AM $ 0.0000255
-0.17%
$ 25,438 $ 123
Mar 30, 2 AM $ 0.0000254
+0.26%
$ 25,367 $ 123
Mar 30, 1 AM $ 0.0000253
+1.11%
$ 25,314 $ 128
Mar 30, 12 AM $ 0.0000252
+0.84%
$ 25,168 $ 175
Mar 29, 11 PM $ 0.0000251
+0.61%
$ 25,045 $ 302