OPEN INVESTMENT APP Historical Data

OPENAPP Page 49
Download
Date Close Price change Market cap Trading volume
Mar 1, 9 AM $ 0.0000175
-0.93%
$ 17,489 $ 5
Mar 1, 8 AM $ 0.0000177
-2.12%
$ 17,649 $ 6
Mar 1, 7 AM $ 0.000018
+0.26%
$ 18,027 $ 7
Mar 1, 6 AM $ 0.000018
-1.17%
$ 17,996 $ 7
Mar 1, 5 AM $ 0.0000182
-0.70%
$ 18,231 $ 7
Mar 1, 4 AM $ 0.0000184
-0.21%
$ 18,340 $ 8
Mar 1, 3 AM $ 0.0000184
-0.81%
$ 18,383 $ 8
Mar 1, 2 AM $ 0.0000185
+1.21%
$ 18,528 $ 8
Mar 1, 1 AM $ 0.0000183
+1.52%
$ 18,287 $ 9
Mar 1, 12 AM $ 0.000018
+0.16%
$ 18,000 $ 13
Feb 28, 11 PM $ 0.000018
-0.98%
$ 17,970 $ 13
Feb 28, 10 PM $ 0.0000182
+0.92%
$ 18,147 $ 13
Feb 28, 9 PM $ 0.0000179
-0.42%
$ 17,931 $ 13
Feb 28, 8 PM $ 0.000018
+1.35%
$ 17,966 $ 26
Feb 28, 7 PM $ 0.0000178
+1.15%
$ 17,772 $ 26
Feb 28, 6 PM $ 0.0000175
+1.59%
$ 17,503 $ 355
Feb 28, 5 PM $ 0.0000172
-0.16%
$ 17,185 $ 349
Feb 28, 4 PM $ 0.0000172
-0.69%
$ 17,178 $ 348
Feb 28, 3 PM $ 0.0000173
+0.53%
$ 17,271 $ 350
Feb 28, 2 PM $ 0.0000172
+1.04%
$ 17,184 $ 348
Feb 28, 1 PM $ 0.000017
+0.54%
$ 17,007 $ 344
Feb 28, 12 PM $ 0.0000169
+0.32%
$ 16,869 $ 342
Feb 28, 11 AM $ 0.0000169
-0.27%
$ 16,850 $ 341
Feb 28, 10 AM $ 0.0000169
+0.58%
$ 16,899 $ 338
Feb 28, 9 AM $ 0.0000168
-0.29%
$ 16,805 $ 336
Feb 28, 8 AM $ 0.0000169
-1.93%
$ 16,881 $ 336
Feb 28, 7 AM $ 0.0000173
+1.11%
$ 17,249 $ 343
Feb 28, 6 AM $ 0.0000172
-3.03%
$ 17,141 $ 340
Feb 28, 5 AM $ 0.0000177
-1.24%
$ 17,664 $ 363
Feb 28, 4 AM $ 0.0000179
+0.12%
$ 17,876 $ 372
Feb 28, 3 AM $ 0.0000179
-0.73%
$ 17,870 $ 376
Feb 28, 2 AM $ 0.000018
+0.04%
$ 17,988 $ 390
Feb 28, 1 AM $ 0.000018
-0.82%
$ 17,993 $ 396
Feb 28, 12 AM $ 0.0000182
-1.10%
$ 18,145 $ 395
Feb 27, 11 PM $ 0.0000184
+0.38%
$ 18,420 $ 400
Feb 27, 10 PM $ 0.0000183
+0.86%
$ 18,326 $ 400
Feb 27, 9 PM $ 0.0000182
+0.12%
$ 18,170 $ 396
Feb 27, 8 PM $ 0.0000182
+1.63%
$ 18,177 $ 382
Feb 27, 7 PM $ 0.0000177
+8.46%
$ 17,736 $ 377
Feb 27, 6 PM $ 0.0000164
+0.34%
$ 16,341 $ 40
Feb 27, 5 PM $ 0.0000163
+0.86%
$ 16,275 $ 40
Feb 27, 4 PM $ 0.0000162
-1.68%
$ 16,144 $ 40
Feb 27, 3 PM $ 0.0000164
+0.32%
$ 16,430 $ 40
Feb 27, 2 PM $ 0.0000164
+0.39%
$ 16,373 $ 40
Feb 27, 1 PM $ 0.0000164
-0.73%
$ 16,358 $ 40
Feb 27, 12 PM $ 0.0000165
-0.78%
$ 16,508 $ 52
Feb 27, 11 AM $ 0.0000167
-1.38%
$ 16,656 $ 61
Feb 27, 10 AM $ 0.0000169
+0.26%
$ 16,927 $ 62
Feb 27, 9 AM $ 0.0000169
-1.03%
$ 16,891 $ 62
Feb 27, 8 AM $ 0.0000171
-0.27%
$ 17,089 $ 63