OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 5 PM $ 0.0000317
+0.24%
$ 31,694 $ 498
Apr 11, 4 PM $ 0.0000316
-5.32%
$ 31,614 $ 498
Apr 11, 3 PM $ 0.0000334
+0.07%
$ 33,386 $ 227
Apr 11, 2 PM $ 0.0000333
+0.40%
$ 33,308 $ 227
Apr 11, 1 PM $ 0.0000332
+0.01%
$ 33,203 $ 212
Apr 11, 12 PM $ 0.0000332
-0.11%
$ 33,186 $ 212
Apr 11, 11 AM $ 0.0000332
-0.26%
$ 33,220 $ 212
Apr 11, 10 AM $ 0.0000333
-0.18%
$ 33,301 $ 213
Apr 11, 9 AM $ 0.0000334
-0.08%
$ 33,360 $ 213
Apr 11, 8 AM $ 0.0000334
+0.31%
$ 33,409 $ 213
Apr 11, 7 AM $ 0.0000333
+0.07%
$ 33,303 $ 213
Apr 11, 6 AM $ 0.0000333
-0.16%
$ 33,287 $ 246
Apr 11, 5 AM $ 0.0000334
+0.17%
$ 33,327 $ 246
Apr 11, 4 AM $ 0.0000333
+0.30%
$ 33,272 $ 247
Apr 11, 3 AM $ 0.0000332
+0.03%
$ 33,215 $ 254
Apr 11, 2 AM $ 0.0000333
+0.51%
$ 33,233 $ 254
Apr 11, 1 AM $ 0.0000331
-0.73%
$ 33,055 $ 253
Apr 11, 12 AM $ 0.0000334
+0.08%
$ 33,343 $ 253
Apr 10, 11 PM $ 0.0000333
+0.03%
$ 33,287 $ 249
Apr 10, 10 PM $ 0.0000334
+0.29%
$ 33,354 $ 231
Apr 10, 9 PM $ 0.0000333
-0.54%
$ 33,242 $ 247
Apr 10, 8 PM $ 0.0000334
+0.10%
$ 33,385 $ 248
Apr 10, 7 PM $ 0.0000335
+0.04%
$ 33,447 $ 347
Apr 10, 6 PM $ 0.0000335
+4.57%
$ 33,478 $ 336
Apr 10, 5 PM $ 0.000032
+0.22%
$ 31,980 $ 166
Apr 10, 4 PM $ 0.000032
-0.05%
$ 31,972 $ 165
Apr 10, 3 PM $ 0.0000321
+0.59%
$ 32,031 $ 166
Apr 10, 2 PM $ 0.0000319
+0.13%
$ 31,854 $ 165
Apr 10, 1 PM $ 0.0000318
+0.30%
$ 31,801 $ 164
Apr 10, 12 PM $ 0.0000318
+0.59%
$ 31,763 $ 163
Apr 10, 11 AM $ 0.0000315
+0.12%
$ 31,522 $ 165
Apr 10, 10 AM $ 0.0000315
-1.08%
$ 31,444 $ 165
Apr 10, 9 AM $ 0.0000318
+0.83%
$ 31,768 $ 166
Apr 10, 8 AM $ 0.0000315
+0.46%
$ 31,473 $ 165
Apr 10, 7 AM $ 0.0000313
-2.24%
$ 31,298 $ 162
Apr 10, 6 AM $ 0.0000321
-0.49%
$ 32,074 $ 131
Apr 10, 5 AM $ 0.0000323
+0.67%
$ 32,234 $ 132
Apr 10, 4 AM $ 0.000032
-0.61%
$ 31,953 $ 130
Apr 10, 3 AM $ 0.0000322
-0.31%
$ 32,153 $ 123
Apr 10, 2 AM $ 0.0000323
+0.11%
$ 32,270 $ 123
Apr 10, 1 AM $ 0.0000323
-0.31%
$ 32,292 $ 123
Apr 10, 12 AM $ 0.0000324
+0.65%
$ 32,354 $ 129
Apr 9, 11 PM $ 0.0000321
-1.48%
$ 32,123 $ 130
Apr 9, 10 PM $ 0.0000326
+0.21%
$ 32,558 $ 132
Apr 9, 9 PM $ 0.0000325
-0.25%
$ 32,526 $ 132
Apr 9, 8 PM $ 0.0000326
+3.00%
$ 32,591 $ 137
Apr 9, 7 PM $ 0.0000316
+0.23%
$ 31,598 $ 38
Apr 9, 6 PM $ 0.0000315
-0.84%
$ 31,457 $ 48
Apr 9, 5 PM $ 0.0000317
+0.40%
$ 31,699 $ 42
Apr 9, 4 PM $ 0.0000316
+0.41%
$ 31,579 $ 42