OPEN INVESTMENT APP Historical Data

OPENAPP Page 35
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 PM $ 0.0000251
+0.61%
$ 25,045 $ 302
Mar 29, 10 PM $ 0.0000249
-2.02%
$ 24,847 $ 301
Mar 29, 9 PM $ 0.0000254
+0.33%
$ 25,366 $ 307
Mar 29, 8 PM $ 0.0000253
+0.19%
$ 25,270 $ 313
Mar 29, 7 PM $ 0.0000252
+0.02%
$ 25,192 $ 312
Mar 29, 6 PM $ 0.0000252
+0.33%
$ 25,186 $ 312
Mar 29, 5 PM $ 0.0000251
-0.21%
$ 25,100 $ 311
Mar 29, 4 PM $ 0.0000252
-0.17%
$ 25,156 $ 310
Mar 29, 3 PM $ 0.0000252
-0.29%
$ 25,191 $ 328
Mar 29, 2 PM $ 0.0000253
-3.67%
$ 25,261 $ 345
Mar 29, 1 PM $ 0.0000264
+0.98%
$ 26,333 $ 228
Mar 29, 12 PM $ 0.0000261
-0.71%
$ 26,067 $ 226
Mar 29, 11 AM $ 0.0000263
+0.39%
$ 26,247 $ 230
Mar 29, 10 AM $ 0.0000262
-0.34%
$ 26,136 $ 244
Mar 29, 9 AM $ 0.0000263
+0.18%
$ 26,311 $ 251
Mar 29, 8 AM $ 0.0000263
+0.24%
$ 26,268 $ 252
Mar 29, 7 AM $ 0.0000262
-0.66%
$ 26,208 $ 251
Mar 29, 6 AM $ 0.0000264
+0.24%
$ 26,370 $ 253
Mar 29, 5 AM $ 0.0000263
-0.36%
$ 26,287 $ 252
Mar 29, 4 AM $ 0.0000264
+0.13%
$ 26,392 $ 253
Mar 29, 3 AM $ 0.0000263
+0.35%
$ 26,329 $ 253
Mar 29, 2 AM $ 0.0000262
-0.31%
$ 26,135 $ 261
Mar 29, 1 AM $ 0.0000263
+1.65%
$ 26,327 $ 253
Mar 29, 12 AM $ 0.0000259
+2.52%
$ 25,839 $ 204
Mar 28, 11 PM $ 0.0000252
-0.56%
$ 25,150 $ 329
Mar 28, 10 PM $ 0.0000252
-1.07%
$ 25,150 $ 330
Mar 28, 9 PM $ 0.0000254
+0.10%
$ 25,423 $ 341
Mar 28, 8 PM $ 0.0000254
+0.18%
$ 25,365 $ 335
Mar 28, 7 PM $ 0.0000254
-0.31%
$ 25,347 $ 334
Mar 28, 6 PM $ 0.0000254
-0.13%
$ 25,394 $ 336
Mar 28, 5 PM $ 0.0000254
-0.95%
$ 25,425 $ 336
Mar 28, 4 PM $ 0.0000258
-1.15%
$ 25,769 $ 395
Mar 28, 3 PM $ 0.0000262
+1.31%
$ 26,162 $ 380
Mar 28, 2 PM $ 0.0000259
+0.69%
$ 25,869 $ 361
Mar 28, 1 PM $ 0.000025
-1.80%
$ 24,958 $ 359
Mar 28, 12 PM $ 0.0000257
+1.19%
$ 25,641 $ 355
Mar 28, 11 AM $ 0.0000254
-0.82%
$ 25,354 $ 353
Mar 28, 10 AM $ 0.0000258
+1.80%
$ 25,750 $ 394
Mar 28, 9 AM $ 0.0000252
-0.49%
$ 25,217 $ 430
Mar 28, 8 AM $ 0.0000253
-0.44%
$ 25,264 $ 452
Mar 28, 7 AM $ 0.0000254
+0.71%
$ 25,374 $ 452
Mar 28, 6 AM $ 0.0000253
+0.33%
$ 25,271 $ 448
Mar 28, 5 AM $ 0.0000252
+0.09%
$ 25,181 $ 449
Mar 28, 4 AM $ 0.0000252
+0.56%
$ 25,231 $ 448
Mar 28, 3 AM $ 0.000025
-0.14%
$ 24,944 $ 447
Mar 28, 2 AM $ 0.0000247
-1.17%
$ 24,645 $ 438
Mar 28, 1 AM $ 0.000025
-0.09%
$ 25,024 $ 482
Mar 28, 12 AM $ 0.0000251
-7.78%
$ 25,048 $ 871
Mar 27, 11 PM $ 0.0000268
-1.41%
$ 26,811 $ 616
Mar 27, 10 PM $ 0.0000279
+1.74%
$ 27,903 $ 617