OPEN INVESTMENT APP Historical Data

OPENAPP Page 39
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 PM $ 0.0000223
+0.31%
$ 22,260 $ 61
Mar 21, 7 PM $ 0.0000222
-0.46%
$ 22,192 $ 58
Mar 21, 6 PM $ 0.0000223
+1.12%
$ 22,269 $ 69
Mar 21, 5 PM $ 0.000022
+0.16%
$ 22,007 $ 12
Mar 21, 4 PM $ 0.000022
+0.25%
$ 21,982 $ 12
Mar 21, 3 PM $ 0.0000219
+0.70%
$ 21,932 $ 147
Mar 21, 2 PM $ 0.0000218
-0.01%
$ 21,775 $ 280
Mar 21, 1 PM $ 0.0000218
+0.12%
$ 21,775 $ 280
Mar 21, 12 PM $ 0.0000218
+0.00%
$ 21,768 $ 279
Mar 21, 11 AM $ 0.0000218
+0.19%
$ 21,783 $ 279
Mar 21, 10 AM $ 0.0000217
-0.62%
$ 21,702 $ 279
Mar 21, 9 AM $ 0.0000219
+0.00%
$ 21,839 $ 280
Mar 21, 8 AM $ 0.0000218
-0.01%
$ 21,817 $ 280
Mar 21, 7 AM $ 0.0000218
-0.15%
$ 21,813 $ 279
Mar 21, 6 AM $ 0.0000219
+0.05%
$ 21,850 $ 301
Mar 21, 5 AM $ 0.0000219
+0.51%
$ 21,846 $ 301
Mar 21, 4 AM $ 0.0000218
-0.24%
$ 21,742 $ 300
Mar 21, 3 AM $ 0.0000218
-0.54%
$ 21,783 $ 306
Mar 21, 2 AM $ 0.0000219
+0.35%
$ 21,897 $ 307
Mar 21, 1 AM $ 0.0000217
-0.49%
$ 21,671 $ 304
Mar 21, 12 AM $ 0.0000218
-0.21%
$ 21,770 $ 304
Mar 20, 11 PM $ 0.0000218
-0.31%
$ 21,820 $ 305
Mar 20, 10 PM $ 0.0000219
+0.30%
$ 21,881 $ 306
Mar 20, 9 PM $ 0.0000218
+0.95%
$ 21,803 $ 305
Mar 20, 8 PM $ 0.0000216
-0.61%
$ 21,574 $ 302
Mar 20, 7 PM $ 0.0000217
+0.24%
$ 21,703 $ 303
Mar 20, 6 PM $ 0.0000217
-0.29%
$ 21,661 $ 294
Mar 20, 5 PM $ 0.0000217
+0.18%
$ 21,672 $ 295
Mar 20, 4 PM $ 0.0000216
-4.32%
$ 21,586 $ 294
Mar 20, 3 PM $ 0.0000226
+3.39%
$ 22,551 $ 159
Mar 20, 2 PM $ 0.0000218
-0.48%
$ 21,829 $ 27
Mar 20, 1 PM $ 0.000022
+0.05%
$ 21,938 $ 27
Mar 20, 12 PM $ 0.000022
-0.24%
$ 21,939 $ 27
Mar 20, 11 AM $ 0.000022
+0.08%
$ 21,986 $ 27
Mar 20, 10 AM $ 0.000022
+0.01%
$ 21,969 $ 27
Mar 20, 9 AM $ 0.000022
+0.01%
$ 21,964 $ 27
Mar 20, 8 AM $ 0.000022
-0.11%
$ 21,975 $ 27
Mar 20, 7 AM $ 0.0000227
+4.07%
$ 22,700 $ 28
Mar 20, 6 AM $ 0.0000218
+0.32%
$ 21,825 $ 6
Mar 20, 5 AM $ 0.0000218
+0.13%
$ 21,750 $ 27
Mar 20, 4 AM $ 0.0000217
-0.23%
$ 21,652 $ 27
Mar 20, 3 AM $ 0.0000217
+0.33%
$ 21,689 $ 21
Mar 20, 2 AM $ 0.0000216
-0.20%
$ 21,611 $ 21
Mar 20, 1 AM $ 0.0000217
+0.62%
$ 21,651 $ 21
Mar 20, 12 AM $ 0.0000215
+1.25%
$ 21,513 $ 21
Mar 19, 11 PM $ 0.0000212
+0.16%
$ 21,234 $ 21
Mar 19, 10 PM $ 0.0000212
-0.24%
$ 21,195 $ 24
Mar 19, 9 PM $ 0.0000213
-0.03%
$ 21,236 $ 25
Mar 19, 8 PM $ 0.0000212
-0.29%
$ 21,199 $ 25
Mar 19, 7 PM $ 0.0000213
+0.71%
$ 21,254 $ 127