OPEN INVESTMENT APP Historical Data

OPENAPP Page 37
Download
Date Close Price change Market cap Trading volume
Mar 25, 9 PM $ 0.0000272
-0.16%
$ 27,182 $ 34
Mar 25, 8 PM $ 0.0000272
-0.77%
$ 27,206 $ 34
Mar 25, 7 PM $ 0.0000275
-0.13%
$ 27,434 $ 34
Mar 25, 6 PM $ 0.0000275
+1.01%
$ 27,474 $ 34
Mar 25, 5 PM $ 0.0000272
+0.42%
$ 27,224 $ 40
Mar 25, 4 PM $ 0.0000271
+0.42%
$ 27,102 $ 40
Mar 25, 3 PM $ 0.000027
-0.93%
$ 27,013 $ 40
Mar 25, 2 PM $ 0.0000273
-0.13%
$ 27,273 $ 369
Mar 25, 1 PM $ 0.0000274
+0.01%
$ 27,361 $ 370
Mar 25, 12 PM $ 0.0000274
-0.03%
$ 27,389 $ 361
Mar 25, 11 AM $ 0.0000274
+0.28%
$ 27,399 $ 431
Mar 25, 10 AM $ 0.0000273
+0.22%
$ 27,304 $ 431
Mar 25, 9 AM $ 0.0000273
+0.51%
$ 27,257 $ 742
Mar 25, 8 AM $ 0.0000271
+0.51%
$ 27,112 $ 1,056
Mar 25, 7 AM $ 0.000027
-0.02%
$ 26,970 $ 1,552
Mar 25, 6 AM $ 0.0000271
+0.42%
$ 27,032 $ 1,552
Mar 25, 5 AM $ 0.0000269
+0.19%
$ 26,918 $ 1,550
Mar 25, 4 AM $ 0.0000269
-0.42%
$ 26,878 $ 1,547
Mar 25, 3 AM $ 0.000027
-0.11%
$ 26,976 $ 1,554
Mar 25, 2 AM $ 0.000027
-0.01%
$ 27,019 $ 1,556
Mar 25, 1 AM $ 0.0000271
+0.70%
$ 27,041 $ 1,557
Mar 25, 12 AM $ 0.0000269
+0.06%
$ 26,889 $ 1,546
Mar 24, 11 PM $ 0.0000269
+0.01%
$ 26,883 $ 1,547
Mar 24, 10 PM $ 0.0000269
-0.66%
$ 26,863 $ 1,548
Mar 24, 9 PM $ 0.000027
-0.24%
$ 27,005 $ 1,557
Mar 24, 8 PM $ 0.0000271
+1.65%
$ 27,064 $ 1,562
Mar 24, 7 PM $ 0.0000266
+0.73%
$ 26,629 $ 1,541
Mar 24, 6 PM $ 0.0000265
+0.38%
$ 26,452 $ 1,530
Mar 24, 5 PM $ 0.0000263
-0.66%
$ 26,326 $ 1,525
Mar 24, 4 PM $ 0.0000265
-0.28%
$ 26,490 $ 1,538
Mar 24, 3 PM $ 0.0000266
-6.65%
$ 26,596 $ 1,542
Mar 24, 2 PM $ 0.0000284
-0.01%
$ 28,426 $ 1,224
Mar 24, 1 PM $ 0.0000285
-0.61%
$ 28,451 $ 1,229
Mar 24, 12 PM $ 0.0000287
+0.66%
$ 28,640 $ 1,237
Mar 24, 11 AM $ 0.0000285
-0.16%
$ 28,461 $ 1,172
Mar 24, 10 AM $ 0.0000285
+7.53%
$ 28,466 $ 1,169
Mar 24, 9 AM $ 0.0000265
+8.46%
$ 26,443 $ 857
Mar 24, 8 AM $ 0.0000217
+0.69%
$ 21,709 $ 133
Mar 24, 7 AM $ 0.0000215
+0.25%
$ 21,526 $ 33
Mar 24, 6 AM $ 0.0000215
-0.18%
$ 21,453 $ 33
Mar 24, 5 AM $ 0.0000215
+0.12%
$ 21,505 $ 33
Mar 24, 4 AM $ 0.0000215
-0.04%
$ 21,471 $ 33
Mar 24, 3 AM $ 0.0000214
+0.32%
$ 21,378 $ 33
Mar 24, 2 AM $ 0.0000213
-0.05%
$ 21,291 $ 28
Mar 24, 1 AM $ 0.0000213
-1.09%
$ 21,291 $ 28
Mar 24, 12 AM $ 0.0000215
+0.03%
$ 21,516 $ 28
Mar 23, 11 PM $ 0.0000215
+0.14%
$ 21,474 $ 28
Mar 23, 10 PM $ 0.0000215
-1.03%
$ 21,441 $ 28
Mar 23, 9 PM $ 0.0000217
+0.73%
$ 21,721 $ 28
Mar 23, 8 PM $ 0.0000216
+0.77%
$ 21,600 $ 27