OPEN INVESTMENT APP Historical Data

OPENAPP Page 45
Download
Date Close Price change Market cap Trading volume
Mar 9, 3 PM $ 0.0000212
-0.25%
$ 21,235 $ 43
Mar 9, 2 PM $ 0.0000213
+0.14%
$ 21,333 $ 43
Mar 9, 1 PM $ 0.0000213
+0.17%
$ 21,317 $ 43
Mar 9, 12 PM $ 0.0000213
+0.55%
$ 21,325 $ 43
Mar 9, 11 AM $ 0.0000212
+0.24%
$ 21,173 $ 43
Mar 9, 10 AM $ 0.0000211
-0.20%
$ 21,115 $ 42
Mar 9, 9 AM $ 0.0000212
-0.54%
$ 21,167 $ 42
Mar 9, 8 AM $ 0.0000213
+0.18%
$ 21,317 $ 43
Mar 9, 7 AM $ 0.0000213
+0.18%
$ 21,248 $ 43
Mar 9, 6 AM $ 0.0000213
-0.35%
$ 21,301 $ 58
Mar 9, 5 AM $ 0.0000212
+0.25%
$ 21,180 $ 59
Mar 9, 4 AM $ 0.0000212
+1.07%
$ 21,160 $ 58
Mar 9, 3 AM $ 0.000021
+0.32%
$ 20,943 $ 58
Mar 9, 2 AM $ 0.0000209
+0.13%
$ 20,894 $ 57
Mar 9, 1 AM $ 0.0000209
-0.07%
$ 20,865 $ 57
Mar 9, 12 AM $ 0.0000209
+0.98%
$ 20,907 $ 57
Mar 8, 11 PM $ 0.0000208
-0.19%
$ 20,738 $ 57
Mar 8, 10 PM $ 0.0000208
-0.55%
$ 20,766 $ 57
Mar 8, 9 PM $ 0.0000209
-0.59%
$ 20,871 $ 57
Mar 8, 8 PM $ 0.000021
+0.46%
$ 21,008 $ 57
Mar 8, 7 PM $ 0.000021
+1.35%
$ 20,937 $ 57
Mar 8, 6 PM $ 0.0000207
-2.24%
$ 20,675 $ 56
Mar 8, 5 PM $ 0.0000212
+0.18%
$ 21,149 $ 15
Mar 8, 4 PM $ 0.0000211
-0.33%
$ 21,131 $ 15
Mar 8, 3 PM $ 0.0000212
-0.38%
$ 21,187 $ 16
Mar 8, 2 PM $ 0.0000213
-0.95%
$ 21,255 $ 16
Mar 8, 1 PM $ 0.0000215
-1.01%
$ 21,448 $ 16
Mar 8, 12 PM $ 0.000022
+2.08%
$ 21,955 $ 16
Mar 8, 11 AM $ 0.0000215
+0.31%
$ 21,490 $ 16
Mar 8, 10 AM $ 0.0000214
+0.31%
$ 21,406 $ 16
Mar 8, 9 AM $ 0.0000214
+1.26%
$ 21,338 $ 16
Mar 8, 8 AM $ 0.0000211
+0.58%
$ 21,064 $ 15
Mar 8, 7 AM $ 0.000021
-0.03%
$ 20,952 $ 15
Mar 8, 6 AM $ 0.000021
-0.10%
$ 20,959 $ 2
Mar 8, 5 AM $ 0.000021
+0.65%
$ 21,024 $ 3
Mar 8, 4 AM $ 0.0000209
-0.68%
$ 20,891 $ 3
Mar 8, 3 AM $ 0.0000211
+0.57%
$ 21,089 $ 3
Mar 8, 2 AM $ 0.000021
-0.51%
$ 20,999 $ 3
Mar 8, 1 AM $ 0.0000211
-0.33%
$ 21,103 $ 3
Mar 8, 12 AM $ 0.0000212
-1.11%
$ 21,177 $ 14
Mar 7, 11 PM $ 0.0000214
+0.04%
$ 21,435 $ 19
Mar 7, 10 PM $ 0.0000215
-0.64%
$ 21,442 $ 19
Mar 7, 9 PM $ 0.0000216
+0.24%
$ 21,581 $ 19
Mar 7, 8 PM $ 0.0000215
+0.21%
$ 21,527 $ 19
Mar 7, 7 PM $ 0.0000215
-0.23%
$ 21,499 $ 19
Mar 7, 6 PM $ 0.0000216
-0.45%
$ 21,544 $ 19
Mar 7, 5 PM $ 0.0000217
+0.22%
$ 21,666 $ 20
Mar 7, 4 PM $ 0.0000216
+0.19%
$ 21,594 $ 19
Mar 7, 3 PM $ 0.0000216
-0.08%
$ 21,536 $ 19
Mar 7, 2 PM $ 0.0000216
-0.86%
$ 21,544 $ 19