OPEN INVESTMENT APP Historical Data

OPENAPP Page 47
Download
Date Close Price change Market cap Trading volume
Mar 5, 1 PM $ 0.0000224
-0.76%
$ 22,390 $ 163
Mar 5, 12 PM $ 0.0000225
+0.48%
$ 22,530 $ 165
Mar 5, 11 AM $ 0.0000224
-0.89%
$ 22,408 $ 163
Mar 5, 10 AM $ 0.0000226
+0.16%
$ 22,611 $ 165
Mar 5, 9 AM $ 0.0000226
+1.28%
$ 22,595 $ 179
Mar 5, 8 AM $ 0.0000224
+0.26%
$ 22,369 $ 177
Mar 5, 7 AM $ 0.0000223
+0.06%
$ 22,281 $ 177
Mar 5, 6 AM $ 0.0000223
+0.58%
$ 22,251 $ 177
Mar 5, 5 AM $ 0.0000221
-0.81%
$ 22,093 $ 176
Mar 5, 4 AM $ 0.0000223
-0.03%
$ 22,244 $ 177
Mar 5, 3 AM $ 0.0000223
-0.11%
$ 22,236 $ 177
Mar 5, 2 AM $ 0.0000223
+0.46%
$ 22,264 $ 198
Mar 5, 1 AM $ 0.0000222
-0.91%
$ 22,168 $ 197
Mar 5, 12 AM $ 0.0000224
+0.05%
$ 22,354 $ 148
Mar 4, 11 PM $ 0.0000224
-0.44%
$ 22,342 $ 159
Mar 4, 10 PM $ 0.0000225
-0.42%
$ 22,467 $ 159
Mar 4, 9 PM $ 0.0000226
+0.62%
$ 22,554 $ 160
Mar 4, 8 PM $ 0.0000225
-0.42%
$ 22,470 $ 160
Mar 4, 7 PM $ 0.0000226
+0.93%
$ 22,546 $ 160
Mar 4, 6 PM $ 0.0000223
+1.67%
$ 22,289 $ 159
Mar 4, 5 PM $ 0.0000219
-0.39%
$ 21,927 $ 66
Mar 4, 4 PM $ 0.0000219
-1.38%
$ -- $ 56
Mar 4, 1 PM $ 0.0000216
+0.15%
$ 21,559 $ 45
Mar 4, 12 PM $ 0.0000215
-0.12%
$ 21,506 $ 45
Mar 4, 11 AM $ 0.0000215
-0.62%
$ 21,527 $ 45
Mar 4, 9 AM $ 0.0000223
+0.78%
$ 22,268 $ 32
Mar 4, 8 AM $ 0.0000219
+0.92%
$ 21,924 $ 31
Mar 4, 7 AM $ 0.0000217
+1.58%
$ 21,719 $ 31
Mar 4, 6 AM $ 0.0000214
-0.73%
$ 21,417 $ 31
Mar 4, 5 AM $ 0.0000216
-0.32%
$ 21,537 $ 31
Mar 4, 4 AM $ 0.0000215
-0.58%
$ 21,532 $ 36
Mar 4, 3 AM $ 0.0000216
-1.51%
$ 21,614 $ 42
Mar 4, 2 AM $ 0.000022
+1.08%
$ 21,948 $ 22
Mar 4, 1 AM $ 0.0000217
+0.58%
$ 21,714 $ 22
Mar 4, 12 AM $ 0.0000216
+1.43%
$ 21,603 $ 22
Mar 3, 11 PM $ 0.0000213
+0.35%
$ 21,276 $ 31
Mar 3, 10 PM $ 0.0000212
+1.13%
$ 21,217 $ 31
Mar 3, 9 PM $ 0.000021
-0.37%
$ 20,971 $ 31
Mar 3, 8 PM $ 0.0000211
-0.88%
$ 21,076 $ 40
Mar 3, 7 PM $ 0.0000213
+1.09%
$ 21,321 $ 796
Mar 3, 6 PM $ 0.0000211
-0.09%
$ 21,120 $ 795
Mar 3, 5 PM $ 0.0000212
+1.17%
$ 21,140 $ 796
Mar 3, 4 PM $ 0.0000209
+0.76%
$ 20,903 $ 787
Mar 3, 3 PM $ 0.0000208
+1.13%
$ 20,766 $ 781
Mar 3, 2 PM $ 0.0000205
-0.62%
$ 20,479 $ 773
Mar 3, 1 PM $ 0.0000206
-0.81%
$ 20,587 $ 775
Mar 3, 12 PM $ 0.0000208
+0.44%
$ 20,772 $ 781
Mar 3, 11 AM $ 0.0000207
-0.15%
$ 20,683 $ 778
Mar 3, 10 AM $ 0.0000207
+0.56%
$ 20,681 $ 780
Mar 3, 9 AM $ 0.0000206
-0.64%
$ 20,596 $ 774