OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
May 30, 3 PM $ 0.0000311
-0.86%
$ 31,046 $ 88
May 30, 2 PM $ 0.0000313
+0.68%
$ 31,310 $ 91
May 30, 1 PM $ 0.0000311
+2.22%
$ 31,049 $ 89
May 30, 12 PM $ 0.0000303
+0.21%
$ 30,324 $ 7
May 30, 11 AM $ 0.0000302
+0.25%
$ 30,217 $ 7
May 30, 10 AM $ 0.0000302
+0.12%
$ 30,173 $ 7
May 30, 9 AM $ 0.0000302
+0.17%
$ 30,169 $ 7
May 30, 8 AM $ 0.0000302
-0.62%
$ 30,133 $ 7
May 30, 7 AM $ 0.0000303
-0.21%
$ 30,325 $ 8
May 30, 6 AM $ 0.0000304
+0.44%
$ 30,419 $ 8
May 30, 5 AM $ 0.0000303
+0.71%
$ 30,272 $ 8
May 30, 4 AM $ 0.00003
-1.43%
$ 30,014 $ 8
May 30, 3 AM $ 0.0000305
-0.98%
$ 30,452 $ 8
May 30, 2 AM $ 0.0000308
+1.47%
$ 30,746 $ 8
May 30, 1 AM $ 0.0000303
+0.71%
$ 30,259 $ 8
May 30, 12 AM $ 0.00003
+1.16%
$ 30,000 $ 8
May 29, 11 PM $ 0.0000297
-0.13%
$ 29,664 $ 11
May 29, 10 PM $ 0.0000297
-0.18%
$ 29,659 $ 11
May 29, 9 PM $ 0.0000298
-0.93%
$ 29,777 $ 11
May 29, 8 PM $ 0.0000301
+0.06%
$ 30,116 $ 12
May 29, 7 PM $ 0.0000301
-0.76%
$ 30,106 $ 17
May 29, 6 PM $ 0.0000305
-1.57%
$ 30,447 $ 12
May 29, 5 PM $ 0.000031
+0.52%
$ 31,017 $ 15
May 29, 4 PM $ 0.0000309
-0.30%
$ 30,859 $ 21
May 29, 3 PM $ 0.000031
+3.76%
$ 30,931 $ 31
May 29, 2 PM $ 0.0000296
-0.88%
$ 29,570 $ 28
May 29, 1 PM $ 0.0000298
-0.55%
$ 29,773 $ 28
May 29, 12 PM $ 0.00003
-1.39%
$ 29,973 $ 28
May 29, 11 AM $ 0.0000304
-1.10%
$ 30,367 $ 29
May 29, 10 AM $ 0.0000307
-1.49%
$ 30,724 $ 31
May 29, 9 AM $ 0.0000312
+0.46%
$ 31,177 $ 31
May 29, 8 AM $ 0.0000311
+0.63%
$ 31,061 $ 31
May 29, 7 AM $ 0.0000309
-1.04%
$ 30,832 $ 30
May 29, 6 AM $ 0.0000312
+0.29%
$ 31,217 $ 30
May 29, 5 AM $ 0.000031
+1.50%
$ 31,025 $ 30
May 29, 4 AM $ 0.0000306
-1.24%
$ 30,532 $ 35
May 29, 3 AM $ 0.000031
+0.91%
$ 30,966 $ 39
May 29, 2 AM $ 0.0000308
-0.07%
$ 30,756 $ 38
May 29, 1 AM $ 0.0000307
-0.64%
$ 30,684 $ 41
May 29, 12 AM $ 0.000031
+1.40%
$ 30,949 $ 42
May 28, 11 PM $ 0.0000305
+0.37%
$ 30,450 $ 40
May 28, 10 PM $ 0.0000303
-0.74%
$ 30,309 $ 40
May 28, 9 PM $ 0.0000306
-0.95%
$ 30,536 $ 40
May 28, 8 PM $ 0.0000309
-0.38%
$ 30,902 $ 41
May 28, 7 PM $ 0.0000311
-1.18%
$ 31,098 $ 35
May 28, 6 PM $ 0.0000316
+0.93%
$ 31,558 $ 36
May 28, 5 PM $ 0.0000314
+0.62%
$ 31,376 $ 33
May 28, 4 PM $ 0.0000311
+3.54%
$ 31,089 $ 35
May 28, 3 PM $ 0.0000299
+1.91%
$ 29,925 $ 25
May 28, 2 PM $ 0.0000294
-0.09%
$ 29,373 $ 24