OPEN INVESTMENT APP Historical Data

OPENAPP Page 63
Download
Date Close Price change Market cap Trading volume
Dec 15, 7 PM $ 0.0000181
-5.15%
$ 18,074 $ 644
Dec 15, 6 PM $ 0.000019
-12.12%
$ 18,956 $ 417
Dec 15, 5 PM $ 0.0000216
-0.34%
$ 21,572 $ 21
Dec 15, 4 PM $ 0.0000217
-2.19%
$ 21,685 $ 16
Dec 15, 3 PM $ 0.0000222
-2.23%
$ 22,230 $ 16
Dec 15, 2 PM $ 0.0000228
+0.39%
$ 22,778 $ 17
Dec 15, 1 PM $ 0.0000227
-0.68%
$ 22,714 $ 17
Dec 15, 12 PM $ 0.0000228
+0.36%
$ 22,824 $ 18
Dec 15, 11 AM $ 0.0000227
-0.05%
$ 22,724 $ 18
Dec 15, 10 AM $ 0.0000228
-0.05%
$ 22,794 $ 19
Dec 15, 9 AM $ 0.0000228
+0.30%
$ 22,795 $ 19
Dec 15, 8 AM $ 0.0000227
-0.79%
$ 22,691 $ 19
Dec 15, 7 AM $ 0.0000229
-1.68%
$ 22,841 $ 19
Dec 15, 6 AM $ 0.0000232
-0.40%
$ 23,211 $ 19
Dec 15, 5 AM $ 0.0000234
+1.66%
$ 23,370 $ 15
Dec 15, 4 AM $ 0.000023
+1.60%
$ 22,992 $ 13
Dec 15, 3 AM $ 0.0000227
-0.56%
$ 22,641 $ 12
Dec 15, 2 AM $ 0.0000228
+1.05%
$ 22,790 $ 13
Dec 15, 1 AM $ 0.0000226
+2.32%
$ 22,537 $ 12
Dec 15, 12 AM $ 0.000022
-0.20%
$ 21,997 $ 11
Dec 14, 11 PM $ 0.000022
-1.12%
$ 21,989 $ 5
Dec 14, 10 PM $ 0.0000223
+0.09%
$ 22,266 $ 4
Dec 14, 9 PM $ 0.0000223
-0.70%
$ 22,251 $ 2
Dec 14, 8 PM $ 0.0000224
-0.08%
$ 22,429 $ 2
Dec 14, 7 PM $ 0.0000225
-0.40%
$ 22,463 $ 2
Dec 14, 6 PM $ 0.0000225
-0.54%
$ 22,532 $ 2
Dec 14, 5 PM $ 0.0000227
+0.05%
$ 22,662 $ 2
Dec 14, 4 PM $ 0.0000227
-0.39%
$ 22,658 $ 2
Dec 14, 3 PM $ 0.0000228
+0.24%
$ 22,760 $ 2
Dec 14, 2 PM $ 0.0000227
-0.77%
$ 22,794 $ 2
Dec 14, 1 PM $ 0.0000229
-0.11%
$ 22,895 $ 2
Dec 14, 12 PM $ 0.0000229
+0.12%
$ 22,901 $ 1
Dec 14, 11 AM $ 0.0000229
-0.80%
$ 22,856 $ 1
Dec 14, 10 AM $ 0.000023
-0.43%
$ 23,082 $ 0
Dec 14, 9 AM $ 0.0000231
+0.36%
$ 23,089 $ 0
Dec 14, 8 AM $ 0.000023
-0.12%
$ 23,018 $ 0
Dec 14, 7 AM $ 0.0000231
+0.61%
$ 23,052 $ 0
Dec 14, 6 AM $ 0.0000229
-0.52%
$ 22,885 $ 0
Dec 14, 5 AM $ 0.000023
-0.60%
$ 22,993 $ 0
Dec 14, 4 AM $ 0.0000231
-0.16%
$ 23,128 $ 0
Dec 14, 3 AM $ 0.0000232
-0.37%
$ 23,169 $ 0
Dec 14, 2 AM $ 0.0000233
-0.46%
$ 23,326 $ 0
Dec 14, 1 AM $ 0.0000234
+0.01%
$ 23,428 $ 0
Dec 14, 12 AM $ 0.0000233
-0.39%
$ 23,334 $ 0
Dec 13, 11 PM $ 0.0000234
+0.28%
$ 23,391 $ 0
Dec 13, 10 PM $ 0.0000233
-0.11%
$ 23,316 $ 0
Dec 13, 9 PM $ 0.0000233
+4.88%
$ 23,327 $ 0
Dec 13, 8 PM $ 0.0000222
-6.28%
$ 22,234 $ 30
Dec 13, 7 PM $ 0.0000237
-0.40%
$ 23,732 $ 30
Dec 13, 6 PM $ 0.0000238
+1.24%
$ 23,814 $ 30