OPEN INVESTMENT APP Historical Data

OPENAPP Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 9 PM $ 0.0000209
+0.11%
$ 20,836 $ 321
Dec 23, 8 PM $ 0.0000208
-8.39%
$ 20,811 $ 429
Dec 23, 7 PM $ 0.0000228
-0.13%
$ 22,758 $ 141
Dec 23, 6 PM $ 0.0000228
+0.52%
$ 22,763 $ 142
Dec 23, 5 PM $ 0.0000227
-0.04%
$ 22,668 $ 148
Dec 23, 4 PM $ 0.0000227
+1.59%
$ 22,654 $ 330
Dec 23, 3 PM $ 0.0000223
+0.06%
$ 22,289 $ 325
Dec 23, 2 PM $ 0.0000224
-0.58%
$ 22,393 $ 324
Dec 23, 1 PM $ 0.0000225
+0.26%
$ 22,505 $ 328
Dec 23, 12 PM $ 0.0000225
-0.38%
$ 22,443 $ 327
Dec 23, 11 AM $ 0.0000226
+0.00%
$ 22,538 $ 328
Dec 23, 10 AM $ 0.0000226
-0.56%
$ 22,556 $ 325
Dec 23, 9 AM $ 0.0000227
+0.28%
$ 22,638 $ 327
Dec 23, 8 AM $ 0.0000226
+0.07%
$ 22,586 $ 326
Dec 23, 7 AM $ 0.0000227
-0.14%
$ 22,717 $ 326
Dec 23, 6 AM $ 0.0000228
-0.18%
$ 22,770 $ 328
Dec 23, 5 AM $ 0.0000228
-0.50%
$ 22,815 $ 329
Dec 23, 4 AM $ 0.000023
-0.11%
$ 22,960 $ 324
Dec 23, 3 AM $ 0.000023
+0.09%
$ 22,969 $ 325
Dec 23, 2 AM $ 0.000023
-0.13%
$ 22,988 $ 324
Dec 23, 1 AM $ 0.000023
-0.90%
$ 23,024 $ 337
Dec 23, 12 AM $ 0.0000233
+0.91%
$ 23,262 $ 340
Dec 22, 11 PM $ 0.000023
-0.28%
$ 23,026 $ 338
Dec 22, 10 PM $ 0.0000231
+1.22%
$ 23,062 $ 336
Dec 22, 9 PM $ 0.0000228
+2.85%
$ 22,772 $ 332
Dec 22, 8 PM $ 0.0000221
-2.19%
$ 22,105 $ 213
Dec 22, 7 PM $ 0.0000227
-1.75%
$ 22,654 $ 206
Dec 22, 6 PM $ 0.0000232
+2.08%
$ 23,167 $ 210
Dec 22, 5 PM $ 0.0000227
+5.89%
$ 22,703 $ 198
Dec 22, 4 PM $ 0.0000215
+0.44%
$ 21,466 $ 12
Dec 22, 3 PM $ 0.0000214
-0.13%
$ 21,366 $ 12
Dec 22, 2 PM $ 0.0000214
+0.82%
$ 21,398 $ 12
Dec 22, 1 PM $ 0.0000212
-0.58%
$ 21,217 $ 25
Dec 22, 12 PM $ 0.0000214
-0.73%
$ 21,354 $ 25
Dec 22, 11 AM $ 0.0000215
-0.32%
$ 21,502 $ 25
Dec 22, 10 AM $ 0.0000216
+0.35%
$ 21,593 $ 25
Dec 22, 9 AM $ 0.0000215
-1.04%
$ 21,489 $ 25
Dec 22, 8 AM $ 0.0000217
+0.57%
$ 21,711 $ 25
Dec 22, 7 AM $ 0.0000216
+0.60%
$ 21,576 $ 37
Dec 22, 6 AM $ 0.0000214
+0.66%
$ 21,422 $ 37
Dec 22, 5 AM $ 0.0000213
-0.25%
$ 21,277 $ 37
Dec 22, 4 AM $ 0.0000214
-0.49%
$ 21,356 $ 37
Dec 22, 3 AM $ 0.0000215
+0.05%
$ 21,458 $ 37
Dec 22, 2 AM $ 0.0000214
-0.03%
$ 21,426 $ 37
Dec 22, 1 AM $ 0.0000215
-0.26%
$ 21,502 $ 25
Dec 22, 12 AM $ 0.0000216
+1.44%
$ 21,590 $ 25
Dec 21, 11 PM $ 0.0000213
-0.13%
$ 21,296 $ 25
Dec 21, 10 PM $ 0.0000213
+0.49%
$ 21,293 $ 37
Dec 21, 9 PM $ 0.0000212
-0.50%
$ 21,203 $ 62
Dec 21, 8 PM $ 0.0000213
-0.19%
$ 21,315 $ 74