OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
Jul 17, 12 AM $ 0.0000281
+0.41%
$ 28,111 $ 217
Jul 16, 11 PM $ 0.000028
-3.46%
$ 28,002 $ 377
Jul 16, 10 PM $ 0.0000291
-1.03%
$ 29,035 $ 478
Jul 16, 9 PM $ 0.0000294
+0.56%
$ 29,331 $ 529
Jul 16, 8 PM $ 0.0000292
-0.56%
$ 29,162 $ 530
Jul 16, 7 PM $ 0.0000294
+0.30%
$ 29,429 $ 537
Jul 16, 6 PM $ 0.0000293
-0.01%
$ 29,321 $ 535
Jul 16, 5 PM $ 0.0000294
-0.13%
$ 29,359 $ 543
Jul 16, 4 PM $ 0.0000294
-0.45%
$ 29,395 $ 544
Jul 16, 3 PM $ 0.0000296
-0.40%
$ 29,548 $ 544
Jul 16, 2 PM $ 0.0000297
-0.14%
$ 29,702 $ 544
Jul 16, 1 PM $ 0.0000298
+1.16%
$ 29,763 $ 544
Jul 16, 12 PM $ 0.0000295
-0.07%
$ 29,453 $ 535
Jul 16, 11 AM $ 0.0000294
-1.00%
$ 29,373 $ 535
Jul 16, 10 AM $ 0.0000297
+0.02%
$ 29,648 $ 513
Jul 16, 9 AM $ 0.0000297
-0.13%
$ 29,690 $ 514
Jul 16, 8 AM $ 0.0000297
-1.88%
$ 29,694 $ 514
Jul 16, 7 AM $ 0.0000303
+0.61%
$ 30,263 $ 502
Jul 16, 6 AM $ 0.0000303
+2.29%
$ 30,327 $ 503
Jul 16, 5 AM $ 0.0000297
-0.02%
$ 29,655 $ 450
Jul 16, 4 AM $ 0.0000297
-7.12%
$ 29,684 $ 451
Jul 16, 3 AM $ 0.0000329
-0.14%
$ 32,888 $ 232
Jul 16, 2 AM $ 0.0000346
+2.97%
$ 34,532 $ 243
Jul 16, 1 AM $ 0.0000341
-0.90%
$ 34,067 $ 239
Jul 16, 12 AM $ 0.0000321
-2.22%
$ 32,074 $ 210
Jul 15, 11 PM $ 0.0000323
+1.48%
$ 32,286 $ 325
Jul 15, 10 PM $ 0.0000319
+3.28%
$ 31,921 $ 140
Jul 15, 9 PM $ 0.000031
-0.21%
$ 31,028 $ 96
Jul 15, 8 PM $ 0.0000311
+0.95%
$ 31,113 $ 97
Jul 15, 7 PM $ 0.0000308
-0.32%
$ 30,824 $ 90
Jul 15, 6 PM $ 0.000031
+0.46%
$ 30,932 $ 93
Jul 15, 5 PM $ 0.0000308
+0.03%
$ 30,805 $ 85
Jul 15, 4 PM $ 0.0000308
-0.49%
$ 30,794 $ 88
Jul 15, 3 PM $ 0.000031
+0.23%
$ 30,986 $ 89
Jul 15, 2 PM $ 0.000031
-0.49%
$ 30,951 $ 89
Jul 15, 1 PM $ 0.0000311
-1.00%
$ 31,076 $ 89
Jul 15, 12 PM $ 0.0000313
+0.97%
$ 31,250 $ 84
Jul 15, 11 AM $ 0.000031
-0.03%
$ 30,965 $ 84
Jul 15, 10 AM $ 0.000031
+0.71%
$ 30,964 $ 84
Jul 15, 9 AM $ 0.0000307
+0.16%
$ 30,725 $ 85
Jul 15, 8 AM $ 0.0000307
+0.14%
$ 30,639 $ 86
Jul 15, 7 AM $ 0.0000306
-0.67%
$ 30,622 $ 86
Jul 15, 6 AM $ 0.0000309
-0.13%
$ 30,883 $ 86
Jul 15, 5 AM $ 0.0000309
+0.22%
$ 30,893 $ 82
Jul 15, 4 AM $ 0.0000309
-0.08%
$ 30,849 $ 82
Jul 15, 3 AM $ 0.0000309
+0.44%
$ 30,872 $ 82
Jul 15, 2 AM $ 0.0000308
-0.15%
$ 30,744 $ 82
Jul 15, 1 AM $ 0.0000308
-0.80%
$ 30,795 $ 82
Jul 15, 12 AM $ 0.0000311
-1.92%
$ 31,057 $ 83
Jul 14, 11 PM $ 0.0000317
-0.10%
$ 31,662 $ 22