OPEN INVESTMENT APP Historical Data

OPENAPP Page 61
Download
Date Close Price change Market cap Trading volume
Dec 19, 8 PM $ 0.0000206
+1.01%
$ 20,609 $ 30
Dec 19, 7 PM $ 0.0000204
+2.38%
$ 20,388 $ 30
Dec 19, 6 PM $ 0.0000198
-0.34%
$ 19,814 $ 27
Dec 19, 5 PM $ 0.00002
-0.86%
$ 19,954 $ 27
Dec 19, 4 PM $ 0.0000201
-0.96%
$ 20,090 $ 27
Dec 19, 3 PM $ 0.0000203
+0.24%
$ 20,276 $ 12
Dec 19, 2 PM $ 0.0000202
+0.55%
$ 20,216 $ 12
Dec 19, 1 PM $ 0.0000201
-0.12%
$ 20,102 $ 12
Dec 19, 12 PM $ 0.0000202
+0.35%
$ 20,146 $ 12
Dec 19, 11 AM $ 0.0000201
+0.67%
$ 20,123 $ 12
Dec 19, 10 AM $ 0.00002
+0.65%
$ 19,982 $ 12
Dec 19, 9 AM $ 0.0000199
-0.10%
$ 19,846 $ 13
Dec 19, 8 AM $ 0.0000199
+0.52%
$ 19,889 $ 19
Dec 19, 7 AM $ 0.0000198
-0.01%
$ 19,793 $ 19
Dec 19, 6 AM $ 0.0000198
-0.05%
$ 19,788 $ 19
Dec 19, 5 AM $ 0.0000198
-0.28%
$ 19,789 $ 19
Dec 19, 4 AM $ 0.00002
+0.28%
$ 19,937 $ 19
Dec 19, 3 AM $ 0.0000199
+2.89%
$ 19,926 $ 19
Dec 19, 2 AM $ 0.0000194
+0.48%
$ 19,357 $ 18
Dec 19, 1 AM $ 0.0000193
-0.62%
$ 19,263 $ 18
Dec 19, 12 AM $ 0.0000194
-0.79%
$ 19,378 $ 18
Dec 18, 11 PM $ 0.0000195
-0.29%
$ 19,500 $ 18
Dec 18, 10 PM $ 0.0000195
-0.37%
$ 19,516 $ 18
Dec 18, 9 PM $ 0.0000196
+0.32%
$ 19,624 $ 20
Dec 18, 8 PM $ 0.0000196
+0.69%
$ 19,570 $ 20
Dec 18, 7 PM $ 0.0000195
-2.16%
$ 19,506 $ 126
Dec 18, 6 PM $ 0.0000201
-0.97%
$ 20,039 $ 130
Dec 18, 5 PM $ 0.0000202
-3.21%
$ 20,208 $ 132
Dec 18, 4 PM $ 0.0000209
-0.05%
$ 20,913 $ 136
Dec 18, 3 PM $ 0.000021
+1.56%
$ 20,978 $ 125
Dec 18, 2 PM $ 0.0000207
-0.50%
$ 20,677 $ 123
Dec 18, 1 PM $ 0.0000208
+2.17%
$ 20,746 $ 124
Dec 18, 12 PM $ 0.0000203
+0.43%
$ 20,291 $ 141
Dec 18, 11 AM $ 0.0000202
+0.63%
$ 20,208 $ 362
Dec 18, 10 AM $ 0.0000201
+0.44%
$ 20,078 $ 359
Dec 18, 9 AM $ 0.00002
+0.35%
$ 19,997 $ 355
Dec 18, 8 AM $ 0.0000199
+0.46%
$ 19,909 $ 350
Dec 18, 7 AM $ 0.0000198
+0.52%
$ 19,805 $ 348
Dec 18, 6 AM $ 0.0000197
+0.07%
$ 19,687 $ 346
Dec 18, 5 AM $ 0.0000197
-0.90%
$ 19,707 $ 346
Dec 18, 4 AM $ 0.0000199
+0.26%
$ 19,893 $ 349
Dec 18, 3 AM $ 0.0000198
-0.69%
$ 19,830 $ 349
Dec 18, 2 AM $ 0.00002
+0.96%
$ 19,979 $ 351
Dec 18, 1 AM $ 0.0000198
-0.40%
$ 19,777 $ 348
Dec 18, 12 AM $ 0.0000198
+0.02%
$ 19,834 $ 349
Dec 17, 11 PM $ 0.0000199
-0.46%
$ 19,896 $ 349
Dec 17, 10 PM $ 0.0000199
-0.32%
$ 19,927 $ 351
Dec 17, 9 PM $ 0.00002
-0.93%
$ 19,967 $ 348
Dec 17, 8 PM $ 0.0000202
+5.92%
$ 20,239 $ 350
Dec 17, 7 PM $ 0.0000191
+0.64%
$ 19,057 $ 239