OPEN INVESTMENT APP Historical Data

OPENAPP Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 7 PM $ 0.0000191
+0.64%
$ 19,057 $ 239
Dec 17, 6 PM $ 0.000019
-0.80%
$ 18,961 $ 237
Dec 17, 5 PM $ 0.0000192
-0.05%
$ 19,172 $ 241
Dec 17, 4 PM $ 0.0000192
-2.47%
$ 19,143 $ 242
Dec 17, 3 PM $ 0.0000196
-1.42%
$ 19,625 $ 252
Dec 17, 2 PM $ 0.0000198
-0.26%
$ 19,742 $ 257
Dec 17, 1 PM $ 0.0000198
-0.69%
$ 19,767 $ 256
Dec 17, 12 PM $ 0.0000199
+7.51%
$ 19,920 $ 234
Dec 17, 11 AM $ 0.0000185
+0.65%
$ 18,531 $ 11
Dec 17, 10 AM $ 0.0000185
-0.51%
$ 18,454 $ 11
Dec 17, 9 AM $ 0.0000186
-0.07%
$ 18,550 $ 11
Dec 17, 8 AM $ 0.0000186
-0.83%
$ 18,576 $ 11
Dec 17, 7 AM $ 0.0000187
-0.42%
$ 18,723 $ 11
Dec 17, 6 AM $ 0.0000188
+0.51%
$ 18,806 $ 62
Dec 17, 5 AM $ 0.0000187
+0.06%
$ 18,724 $ 67
Dec 17, 4 AM $ 0.0000187
+0.02%
$ 18,723 $ 67
Dec 17, 3 AM $ 0.0000187
-0.43%
$ 18,719 $ 67
Dec 17, 2 AM $ 0.0000188
+0.16%
$ 18,799 $ 68
Dec 17, 1 AM $ 0.0000188
+0.30%
$ 18,795 $ 68
Dec 17, 12 AM $ 0.0000188
-0.42%
$ 18,738 $ 68
Dec 16, 11 PM $ 0.0000188
-0.14%
$ 18,809 $ 68
Dec 16, 10 PM $ 0.0000189
+0.14%
$ 18,885 $ 68
Dec 16, 9 PM $ 0.0000189
+0.09%
$ 18,926 $ 68
Dec 16, 8 PM $ 0.0000189
-0.71%
$ 18,877 $ 132
Dec 16, 7 PM $ 0.000019
+0.16%
$ 19,034 $ 132
Dec 16, 6 PM $ 0.000019
+1.27%
$ 19,018 $ 361
Dec 16, 5 PM $ 0.0000188
-0.50%
$ 18,802 $ 756
Dec 16, 4 PM $ 0.000019
-0.59%
$ 18,989 $ 766
Dec 16, 3 PM $ 0.0000191
+0.72%
$ 19,099 $ 767
Dec 16, 2 PM $ 0.000019
+0.18%
$ 18,966 $ 757
Dec 16, 1 PM $ 0.000019
-0.37%
$ 18,952 $ 756
Dec 16, 12 PM $ 0.000019
+0.45%
$ 19,023 $ 760
Dec 16, 11 AM $ 0.000019
+1.07%
$ 18,963 $ 758
Dec 16, 10 AM $ 0.0000187
+1.28%
$ 18,724 $ 748
Dec 16, 9 AM $ 0.0000185
+0.46%
$ 18,491 $ 738
Dec 16, 8 AM $ 0.0000184
+0.08%
$ 18,399 $ 735
Dec 16, 7 AM $ 0.0000184
-0.55%
$ 18,366 $ 734
Dec 16, 6 AM $ 0.0000184
+0.39%
$ 18,417 $ 693
Dec 16, 5 AM $ 0.0000184
+0.87%
$ 18,355 $ 689
Dec 16, 4 AM $ 0.0000182
-0.95%
$ 18,162 $ 687
Dec 16, 3 AM $ 0.0000183
+0.10%
$ 18,313 $ 692
Dec 16, 2 AM $ 0.0000183
+0.05%
$ 18,316 $ 690
Dec 16, 1 AM $ 0.0000183
-0.09%
$ 18,271 $ 690
Dec 16, 12 AM $ 0.0000184
-0.66%
$ 18,375 $ 692
Dec 15, 11 PM $ 0.0000185
+0.72%
$ 18,507 $ 705
Dec 15, 10 PM $ 0.0000184
+0.15%
$ 18,348 $ 702
Dec 15, 9 PM $ 0.0000183
+2.47%
$ 18,326 $ 702
Dec 15, 8 PM $ 0.0000179
-1.01%
$ 17,894 $ 638
Dec 15, 7 PM $ 0.0000181
-5.15%
$ 18,074 $ 644
Dec 15, 6 PM $ 0.000019
-12.12%
$ 18,956 $ 417