OPEN INVESTMENT APP Historical Data

OPENAPP Page 46
Download
Date Close Price change Market cap Trading volume
Mar 7, 2 PM $ 0.0000216
-0.86%
$ 21,544 $ 19
Mar 7, 1 PM $ 0.0000218
+0.48%
$ 21,736 $ 20
Mar 7, 12 PM $ 0.0000217
-0.10%
$ 21,665 $ 20
Mar 7, 11 AM $ 0.0000217
-0.12%
$ 21,686 $ 20
Mar 7, 10 AM $ 0.0000218
+0.68%
$ 21,760 $ 20
Mar 7, 9 AM $ 0.0000216
+0.10%
$ 21,557 $ 31
Mar 7, 8 AM $ 0.0000216
+0.15%
$ 21,550 $ 31
Mar 7, 7 AM $ 0.0000215
+0.27%
$ 21,452 $ 31
Mar 7, 6 AM $ 0.0000213
-1.15%
$ 21,255 $ 30
Mar 7, 5 AM $ 0.0000215
+0.09%
$ 21,499 $ 27
Mar 7, 4 AM $ 0.0000215
+0.76%
$ 21,464 $ 27
Mar 7, 3 AM $ 0.0000213
-0.31%
$ 21,309 $ 27
Mar 7, 2 AM $ 0.0000214
+0.50%
$ 21,349 $ 27
Mar 7, 1 AM $ 0.0000212
-0.84%
$ 21,235 $ 27
Mar 7, 12 AM $ 0.0000214
-0.80%
$ 21,352 $ 16
Mar 6, 11 PM $ 0.0000216
+0.53%
$ 21,564 $ 11
Mar 6, 10 PM $ 0.0000214
+1.01%
$ 21,427 $ 12
Mar 6, 9 PM $ 0.0000212
-1.54%
$ 21,223 $ 12
Mar 6, 8 PM $ 0.0000215
+0.45%
$ 21,526 $ 13
Mar 6, 7 PM $ 0.0000215
+0.12%
$ 21,438 $ 12
Mar 6, 6 PM $ 0.0000214
+0.68%
$ 21,412 $ 12
Mar 6, 5 PM $ 0.0000213
-1.07%
$ 21,275 $ 12
Mar 6, 4 PM $ 0.0000215
-0.54%
$ 21,521 $ 12
Mar 6, 3 PM $ 0.0000217
+0.20%
$ 21,658 $ 12
Mar 6, 2 PM $ 0.0000217
-2.00%
$ 21,638 $ 14
Mar 6, 1 PM $ 0.0000221
-0.87%
$ 22,124 $ 14
Mar 6, 12 PM $ 0.0000223
-0.24%
$ 22,310 $ 14
Mar 6, 11 AM $ 0.0000224
-2.04%
$ 22,346 $ 14
Mar 6, 10 AM $ 0.0000229
+2.03%
$ 22,834 $ 14
Mar 6, 9 AM $ 0.0000224
-0.65%
$ 22,349 $ 3
Mar 6, 8 AM $ 0.0000225
-0.46%
$ 22,508 $ 3
Mar 6, 7 AM $ 0.0000226
+0.03%
$ 22,601 $ 3
Mar 6, 6 AM $ 0.0000226
+1.83%
$ 22,588 $ 3
Mar 6, 5 AM $ 0.0000221
-0.34%
$ 22,128 $ 3
Mar 6, 4 AM $ 0.0000222
-1.04%
$ 22,192 $ 3
Mar 6, 3 AM $ 0.0000224
+0.54%
$ 22,407 $ 3
Mar 6, 2 AM $ 0.0000223
-0.06%
$ 22,297 $ 3
Mar 6, 1 AM $ 0.0000222
-0.03%
$ 22,136 $ 3
Mar 6, 12 AM $ 0.0000221
+0.64%
$ 22,119 $ 50
Mar 5, 11 PM $ 0.000022
-0.61%
$ 22,011 $ 50
Mar 5, 10 PM $ 0.0000221
+0.24%
$ 22,127 $ 49
Mar 5, 9 PM $ 0.0000222
-0.64%
$ 22,138 $ 49
Mar 5, 8 PM $ 0.0000223
+0.95%
$ 22,284 $ 49
Mar 5, 7 PM $ 0.0000222
+1.13%
$ 22,145 $ 49
Mar 5, 6 PM $ 0.0000219
+0.68%
$ 21,883 $ 49
Mar 5, 5 PM $ 0.0000217
-0.79%
$ 21,723 $ 140
Mar 5, 4 PM $ 0.0000219
-1.32%
$ 21,900 $ 151
Mar 5, 3 PM $ 0.0000223
-1.30%
$ 22,246 $ 153
Mar 5, 2 PM $ 0.0000225
+0.57%
$ 22,514 $ 164
Mar 5, 1 PM $ 0.0000224
-0.76%
$ 22,390 $ 163