OPEN INVESTMENT APP Historical Data

OPENAPP Page 43
Download
Date Close Price change Market cap Trading volume
Mar 13, 4 PM $ 0.0000214
+0.14%
$ 21,416 $ 228
Mar 13, 3 PM $ 0.0000214
+0.66%
$ 21,424 $ 250
Mar 13, 2 PM $ 0.0000214
+0.02%
$ 21,337 $ 250
Mar 13, 1 PM $ 0.0000213
+0.83%
$ 21,331 $ 253
Mar 13, 12 PM $ 0.0000212
+1.32%
$ 21,168 $ 251
Mar 13, 11 AM $ 0.0000209
-1.14%
$ 20,888 $ 248
Mar 13, 10 AM $ 0.0000212
+0.52%
$ 21,156 $ 251
Mar 13, 9 AM $ 0.0000211
-0.02%
$ 21,044 $ 244
Mar 13, 8 AM $ 0.000021
+0.12%
$ 21,022 $ 246
Mar 13, 7 AM $ 0.000021
-0.44%
$ 21,032 $ 245
Mar 13, 6 AM $ 0.0000211
-0.08%
$ 21,052 $ 247
Mar 13, 5 AM $ 0.0000211
+0.62%
$ 21,051 $ 236
Mar 13, 4 AM $ 0.0000209
-1.95%
$ 20,925 $ 235
Mar 13, 3 AM $ 0.0000213
+0.05%
$ 21,313 $ 239
Mar 13, 2 AM $ 0.0000213
+4.63%
$ 21,281 $ 239
Mar 13, 1 AM $ 0.0000203
+0.15%
$ 20,318 $ 49
Mar 13, 12 AM $ 0.0000203
-0.75%
$ 20,281 $ 43
Mar 12, 11 PM $ 0.0000204
+1.98%
$ 20,394 $ 44
Mar 12, 10 PM $ 0.00002
-0.08%
$ 20,006 $ 43
Mar 12, 9 PM $ 0.00002
+0.34%
$ 20,006 $ 43
Mar 12, 8 PM $ 0.00002
+0.20%
$ 19,941 $ 53
Mar 12, 7 PM $ 0.0000199
+0.33%
$ 19,894 $ 53
Mar 12, 6 PM $ 0.0000198
-0.19%
$ 19,815 $ 53
Mar 12, 5 PM $ 0.0000199
-0.45%
$ 19,880 $ 54
Mar 12, 4 PM $ 0.00002
-1.69%
$ 19,998 $ 65
Mar 12, 3 PM $ 0.0000204
+1.99%
$ 20,384 $ 44
Mar 12, 2 PM $ 0.0000201
-0.73%
$ 20,065 $ 31
Mar 12, 1 PM $ 0.0000202
+0.10%
$ 20,176 $ 30
Mar 12, 12 PM $ 0.0000202
+0.44%
$ 20,163 $ 32
Mar 12, 11 AM $ 0.0000201
+0.16%
$ 20,055 $ 34
Mar 12, 10 AM $ 0.00002
+0.45%
$ 20,007 $ 34
Mar 12, 9 AM $ 0.0000199
+0.07%
$ 19,907 $ 35
Mar 12, 8 AM $ 0.0000199
-0.43%
$ 19,884 $ 34
Mar 12, 7 AM $ 0.00002
+1.25%
$ 19,994 $ 55
Mar 12, 6 AM $ 0.0000198
+0.49%
$ 19,738 $ 54
Mar 12, 5 AM $ 0.0000197
-0.83%
$ 19,670 $ 523
Mar 12, 4 AM $ 0.0000198
-0.30%
$ 19,835 $ 528
Mar 12, 3 AM $ 0.0000199
+0.61%
$ 19,936 $ 531
Mar 12, 2 AM $ 0.0000198
-0.16%
$ 19,828 $ 529
Mar 12, 1 AM $ 0.0000199
-1.27%
$ 19,866 $ 530
Mar 12, 12 AM $ 0.0000201
-2.59%
$ 20,087 $ 532
Mar 11, 11 PM $ 0.0000206
+0.08%
$ 20,622 $ 546
Mar 11, 10 PM $ 0.0000206
+0.62%
$ 20,606 $ 545
Mar 11, 9 PM $ 0.0000205
+0.77%
$ 20,473 $ 553
Mar 11, 8 PM $ 0.0000204
-0.40%
$ 20,384 $ 539
Mar 11, 7 PM $ 0.0000205
+1.69%
$ 20,506 $ 543
Mar 11, 6 PM $ 0.0000201
+0.38%
$ 20,126 $ 556
Mar 11, 5 PM $ 0.00002
-0.34%
$ 20,032 $ 561
Mar 11, 4 PM $ 0.0000201
-2.37%
$ 20,102 $ 567
Mar 11, 3 PM $ 0.0000205
-0.84%
$ 20,519 $ 581