OPEN INVESTMENT APP Historical Data

OPENAPP Page 50
Download
Date Close Price change Market cap Trading volume
Feb 27, 8 AM $ 0.0000171
-0.27%
$ 17,089 $ 63
Feb 27, 7 AM $ 0.0000171
-2.41%
$ 17,107 $ 63
Feb 27, 6 AM $ 0.0000176
+1.05%
$ 17,620 $ 65
Feb 27, 5 AM $ 0.0000175
+3.01%
$ 17,443 $ 53
Feb 27, 4 AM $ 0.0000169
+1.49%
$ 16,934 $ 46
Feb 27, 3 AM $ 0.0000167
+0.89%
$ 16,702 $ 41
Feb 27, 2 AM $ 0.0000166
+1.55%
$ 16,542 $ 30
Feb 27, 1 AM $ 0.0000163
+0.34%
$ 16,283 $ 20
Feb 27, 12 AM $ 0.0000162
+0.15%
$ 16,238 $ 20
Feb 26, 11 PM $ 0.0000162
+0.75%
$ 16,233 $ 20
Feb 26, 10 PM $ 0.0000161
+1.05%
$ 16,095 $ 20
Feb 26, 9 PM $ 0.0000159
+0.53%
$ 15,935 $ 20
Feb 26, 8 PM $ 0.0000159
-0.85%
$ 15,862 $ 26
Feb 26, 7 PM $ 0.000016
+1.26%
$ 15,970 $ 29
Feb 26, 6 PM $ 0.0000158
+0.77%
$ 15,750 $ 29
Feb 26, 5 PM $ 0.0000156
-0.39%
$ 15,620 $ 29
Feb 26, 4 PM $ 0.0000158
-2.49%
$ 15,761 $ 29
Feb 26, 3 PM $ 0.0000162
+0.02%
$ 16,150 $ 35
Feb 26, 2 PM $ 0.0000162
-2.00%
$ 16,144 $ 35
Feb 26, 1 PM $ 0.0000165
+2.95%
$ 16,480 $ 36
Feb 26, 12 PM $ 0.000016
+0.98%
$ 15,986 $ 23
Feb 26, 11 AM $ 0.0000158
-0.53%
$ 15,832 $ 15
Feb 26, 10 AM $ 0.0000159
-0.15%
$ 15,911 $ 15
Feb 26, 9 AM $ 0.0000159
+1.19%
$ 15,922 $ 15
Feb 26, 8 AM $ 0.0000157
-0.15%
$ 15,715 $ 15
Feb 26, 7 AM $ 0.0000158
+0.31%
$ 15,811 $ 15
Feb 26, 6 AM $ 0.0000158
-0.97%
$ 15,744 $ 15
Feb 26, 5 AM $ 0.0000159
-0.98%
$ 15,917 $ 15
Feb 26, 4 AM $ 0.0000161
+1.12%
$ 16,058 $ 15
Feb 26, 3 AM $ 0.0000159
-0.37%
$ 15,891 $ 15
Feb 26, 2 AM $ 0.0000159
-0.31%
$ 15,908 $ 15
Feb 26, 1 AM $ 0.000016
+0.79%
$ 16,005 $ 21
Feb 26, 12 AM $ 0.0000159
-0.79%
$ 15,853 $ 21
Feb 25, 11 PM $ 0.000016
-2.86%
$ 16,016 $ 21
Feb 25, 10 PM $ 0.0000165
-0.42%
$ 16,472 $ 22
Feb 25, 9 PM $ 0.0000166
+0.53%
$ 16,622 $ 22
Feb 25, 8 PM $ 0.0000165
+2.28%
$ 16,482 $ 16
Feb 25, 7 PM $ 0.000016
+0.31%
$ 16,007 $ 228
Feb 25, 6 PM $ 0.0000159
+1.23%
$ 15,932 $ 224
Feb 25, 5 PM $ 0.0000157
-0.73%
$ 15,689 $ 227
Feb 25, 4 PM $ 0.0000157
+2.39%
$ 15,669 $ 228
Feb 25, 3 PM $ 0.0000153
+1.91%
$ 15,291 $ 215
Feb 25, 2 PM $ 0.000015
+1.42%
$ 14,963 $ 211
Feb 25, 1 PM $ 0.0000148
+0.98%
$ 14,788 $ 207
Feb 25, 12 PM $ 0.0000147
+1.01%
$ 14,640 $ 206
Feb 25, 11 AM $ 0.0000145
-0.05%
$ 14,504 $ 204
Feb 25, 10 AM $ 0.0000145
-0.29%
$ 14,505 $ 204
Feb 25, 9 AM $ 0.0000146
-0.40%
$ 14,547 $ 204
Feb 25, 8 AM $ 0.0000146
+0.43%
$ 14,564 $ 205
Feb 25, 7 AM $ 0.0000145
+0.68%
$ 14,500 $ 204