OPEN INVESTMENT APP Historical Data

OPENAPP Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 9 PM $ 0.0000212
-0.50%
$ 21,203 $ 62
Dec 21, 8 PM $ 0.0000213
-0.19%
$ 21,315 $ 74
Dec 21, 7 PM $ 0.0000213
+0.52%
$ 21,304 $ 131
Dec 21, 6 PM $ 0.0000212
-0.61%
$ 21,186 $ 130
Dec 21, 5 PM $ 0.0000214
+0.00%
$ 21,337 $ 130
Dec 21, 4 PM $ 0.0000213
+0.05%
$ 21,333 $ 130
Dec 21, 3 PM $ 0.0000213
-0.30%
$ 21,291 $ 130
Dec 21, 2 PM $ 0.0000213
+0.26%
$ 21,331 $ 131
Dec 21, 1 PM $ 0.0000213
-1.77%
$ 21,282 $ 118
Dec 21, 12 PM $ 0.0000217
+0.39%
$ 21,680 $ 120
Dec 21, 11 AM $ 0.0000216
-0.70%
$ 21,581 $ 120
Dec 21, 10 AM $ 0.0000218
-0.61%
$ 21,742 $ 120
Dec 21, 9 AM $ 0.0000219
-0.36%
$ 21,872 $ 121
Dec 21, 8 AM $ 0.0000219
+0.09%
$ 21,921 $ 122
Dec 21, 7 AM $ 0.0000219
-1.61%
$ 21,874 $ 109
Dec 21, 6 AM $ 0.0000223
-0.01%
$ 22,253 $ 111
Dec 21, 5 AM $ 0.0000223
-0.82%
$ 22,296 $ 111
Dec 21, 4 AM $ 0.0000225
-0.62%
$ 22,476 $ 112
Dec 21, 3 AM $ 0.0000225
+0.81%
$ 22,509 $ 112
Dec 21, 2 AM $ 0.0000224
-0.66%
$ 22,351 $ 111
Dec 21, 1 AM $ 0.0000227
-0.04%
$ 22,655 $ 112
Dec 21, 12 AM $ 0.0000227
-3.14%
$ 22,685 $ 113
Dec 20, 11 PM $ 0.0000234
-0.98%
$ 23,285 $ 116
Dec 20, 10 PM $ 0.0000236
+4.33%
$ 23,615 $ 103
Dec 20, 9 PM $ 0.0000227
+3.22%
$ 22,640 $ 72
Dec 20, 8 PM $ 0.0000219
+4.24%
$ 21,863 $ 57
Dec 20, 7 PM $ 0.000021
+0.10%
$ 20,973 $ 3
Dec 20, 6 PM $ 0.0000209
+0.72%
$ 20,928 $ 3
Dec 20, 5 PM $ 0.0000208
+0.48%
$ 20,771 $ 3
Dec 20, 4 PM $ 0.0000207
-0.85%
$ 20,674 $ 3
Dec 20, 3 PM $ 0.0000208
-0.12%
$ 20,835 $ 31
Dec 20, 2 PM $ 0.0000208
+0.90%
$ 20,822 $ 31
Dec 20, 1 PM $ 0.0000206
+1.09%
$ 20,628 $ 30
Dec 20, 12 PM $ 0.0000204
-0.41%
$ 20,369 $ 30
Dec 20, 11 AM $ 0.0000205
+1.00%
$ 20,436 $ 30
Dec 20, 10 AM $ 0.0000203
-1.02%
$ 20,239 $ 30
Dec 20, 9 AM $ 0.0000205
-0.05%
$ 20,464 $ 30
Dec 20, 8 AM $ 0.0000205
+1.17%
$ 20,491 $ 30
Dec 20, 7 AM $ 0.0000202
+0.68%
$ 20,207 $ 30
Dec 20, 6 AM $ 0.0000201
+0.06%
$ 20,054 $ 30
Dec 20, 5 AM $ 0.0000201
+0.49%
$ 20,060 $ 30
Dec 20, 4 AM $ 0.00002
-1.03%
$ 19,966 $ 29
Dec 20, 3 AM $ 0.0000202
-0.11%
$ 20,174 $ 30
Dec 20, 2 AM $ 0.0000202
-0.03%
$ 20,204 $ 30
Dec 20, 1 AM $ 0.0000202
-0.06%
$ 20,221 $ 30
Dec 20, 12 AM $ 0.0000203
-0.42%
$ 20,255 $ 30
Dec 19, 11 PM $ 0.0000203
-0.35%
$ 20,333 $ 30
Dec 19, 10 PM $ 0.0000204
+0.73%
$ 20,401 $ 30
Dec 19, 9 PM $ 0.0000203
-1.63%
$ 20,294 $ 30
Dec 19, 8 PM $ 0.0000206
+1.01%
$ 20,609 $ 30