OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Jul 19, 1 AM $ 0.0000285
-0.04%
$ 28,471 $ 1
Jul 19, 12 AM $ 0.0000285
-0.06%
$ 28,494 $ 1
Jul 18, 11 PM $ 0.0000286
-0.32%
$ 28,531 $ 1
Jul 18, 10 PM $ 0.0000286
+0.24%
$ 28,605 $ 3
Jul 18, 9 PM $ 0.0000286
+0.51%
$ 28,534 $ 3
Jul 18, 8 PM $ 0.0000284
+0.11%
$ 28,380 $ 3
Jul 18, 7 PM $ 0.0000284
+0.23%
$ 28,337 $ 3
Jul 18, 6 PM $ 0.0000283
-0.07%
$ 28,268 $ 3
Jul 18, 5 PM $ 0.0000283
+0.28%
$ 28,287 $ 3
Jul 18, 4 PM $ 0.0000282
-0.12%
$ 28,189 $ 9
Jul 18, 3 PM $ 0.0000282
-0.02%
$ 28,213 $ 9
Jul 18, 2 PM $ 0.0000282
+0.04%
$ 28,225 $ 9
Jul 18, 1 PM $ 0.0000283
-0.27%
$ 28,242 $ 11
Jul 18, 12 PM $ 0.0000283
+0.07%
$ 28,324 $ 11
Jul 18, 11 AM $ 0.0000283
-0.12%
$ 28,272 $ 21
Jul 18, 10 AM $ 0.0000283
+0.16%
$ 28,319 $ 21
Jul 18, 9 AM $ 0.0000283
-0.55%
$ 28,258 $ 23
Jul 18, 8 AM $ 0.0000284
-0.03%
$ 28,416 $ 22
Jul 18, 7 AM $ 0.0000285
-0.62%
$ 28,442 $ 22
Jul 18, 6 AM $ 0.0000286
+0.25%
$ 28,572 $ 25
Jul 18, 5 AM $ 0.0000285
+0.27%
$ 28,518 $ 25
Jul 18, 4 AM $ 0.0000285
-0.46%
$ 28,444 $ 25
Jul 18, 3 AM $ 0.0000286
+0.73%
$ 28,601 $ 25
Jul 18, 2 AM $ 0.0000284
-0.05%
$ 28,395 $ 25
Jul 18, 1 AM $ 0.0000284
+0.55%
$ 28,415 $ 25
Jul 18, 12 AM $ 0.0000283
+0.05%
$ 28,269 $ 25
Jul 17, 11 PM $ 0.0000283
-0.12%
$ 28,263 $ 25
Jul 17, 10 PM $ 0.0000283
+0.22%
$ 28,289 $ 102
Jul 17, 9 PM $ 0.0000282
+0.57%
$ 28,221 $ 103
Jul 17, 8 PM $ 0.0000281
-0.23%
$ 28,055 $ 103
Jul 17, 7 PM $ 0.0000282
-0.92%
$ 28,158 $ 105
Jul 17, 6 PM $ 0.0000284
-0.23%
$ 28,408 $ 106
Jul 17, 5 PM $ 0.0000285
+0.80%
$ 28,481 $ 106
Jul 17, 4 PM $ 0.0000282
+0.39%
$ 28,205 $ 101
Jul 17, 3 PM $ 0.0000281
+0.45%
$ 28,059 $ 102
Jul 17, 2 PM $ 0.000028
+0.46%
$ 27,957 $ 105
Jul 17, 1 PM $ 0.0000277
-0.64%
$ 27,716 $ 103
Jul 17, 12 PM $ 0.000028
+0.42%
$ 27,937 $ 111
Jul 17, 11 AM $ 0.0000278
-0.03%
$ 27,826 $ 101
Jul 17, 10 AM $ 0.0000279
+0.53%
$ 27,886 $ 108
Jul 17, 9 AM $ 0.0000278
+0.09%
$ 27,747 $ 121
Jul 17, 8 AM $ 0.0000277
-0.45%
$ 27,712 $ 120
Jul 17, 7 AM $ 0.0000279
-1.06%
$ 27,837 $ 140
Jul 17, 6 AM $ 0.0000281
+0.62%
$ 28,124 $ 138
Jul 17, 5 AM $ 0.000028
-0.85%
$ 27,958 $ 183
Jul 17, 4 AM $ 0.0000282
+0.17%
$ 28,189 $ 185
Jul 17, 3 AM $ 0.0000282
+0.65%
$ 28,140 $ 185
Jul 17, 2 AM $ 0.000028
-0.26%
$ 27,954 $ 187
Jul 17, 1 AM $ 0.0000281
-0.35%
$ 28,036 $ 187
Jul 17, 12 AM $ 0.0000281
+0.41%
$ 28,111 $ 217