OPEN INVESTMENT APP Historical Data

OPENAPP Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 6 PM $ 0.0000233
-5.92%
$ 23,269 $ 306
Dec 11, 5 PM $ 0.0000248
-0.39%
$ 24,762 $ 287
Dec 11, 4 PM $ 0.0000249
+0.40%
$ 24,892 $ 20
Dec 11, 3 PM $ 0.0000248
+0.36%
$ 24,752 $ 26
Dec 11, 2 PM $ 0.0000247
+0.26%
$ 24,660 $ 19
Dec 11, 1 PM $ 0.0000246
-0.65%
$ 24,575 $ 19
Dec 11, 12 PM $ 0.0000247
-0.10%
$ 24,687 $ 39
Dec 11, 11 AM $ 0.0000248
+1.76%
$ 24,743 $ 40
Dec 11, 10 AM $ 0.0000243
+0.61%
$ 24,289 $ 39
Dec 11, 9 AM $ 0.0000242
-0.01%
$ 24,158 $ 35
Dec 11, 8 AM $ 0.0000241
-0.67%
$ 24,117 $ 35
Dec 11, 7 AM $ 0.0000243
-0.29%
$ 24,273 $ 35
Dec 11, 6 AM $ 0.0000244
-0.62%
$ 24,377 $ 36
Dec 11, 5 AM $ 0.0000245
+0.47%
$ 24,506 $ 49
Dec 11, 4 AM $ 0.0000243
+0.03%
$ 24,312 $ 49
Dec 11, 3 AM $ 0.0000243
-1.19%
$ 24,329 $ 49
Dec 11, 2 AM $ 0.0000246
-0.31%
$ 24,592 $ 50
Dec 11, 1 AM $ 0.0000247
-0.52%
$ 24,666 $ 50
Dec 11, 12 AM $ 0.0000248
-0.89%
$ 24,812 $ 47
Dec 10, 11 PM $ 0.0000251
-0.57%
$ 25,051 $ 44
Dec 10, 10 PM $ 0.0000252
-0.85%
$ 25,181 $ 44
Dec 10, 9 PM $ 0.0000254
-1.15%
$ 25,373 $ 45
Dec 10, 8 PM $ 0.0000259
+0.43%
$ 25,872 $ 45
Dec 10, 7 PM $ 0.0000257
+0.36%
$ 25,707 $ 49
Dec 10, 6 PM $ 0.0000257
+0.81%
$ 25,699 $ 49
Dec 10, 5 PM $ 0.0000255
+0.04%
$ 25,509 $ 55
Dec 10, 4 PM $ 0.0000254
+0.36%
$ 25,412 $ 505
Dec 10, 3 PM $ 0.0000254
-0.45%
$ 25,358 $ 498
Dec 10, 2 PM $ 0.0000255
+0.22%
$ 25,480 $ 501
Dec 10, 1 PM $ 0.0000255
+1.58%
$ 25,454 $ 501
Dec 10, 12 PM $ 0.0000251
+0.60%
$ 25,125 $ 476
Dec 10, 11 AM $ 0.000025
-0.25%
$ 24,914 $ 475
Dec 10, 10 AM $ 0.0000251
-0.68%
$ 25,044 $ 472
Dec 10, 9 AM $ 0.0000252
-0.23%
$ 25,180 $ 476
Dec 10, 8 AM $ 0.0000253
-0.29%
$ 25,236 $ 477
Dec 10, 7 AM $ 0.0000254
+0.44%
$ 25,353 $ 478
Dec 10, 6 AM $ 0.0000254
-0.23%
$ 25,408 $ 477
Dec 10, 5 AM $ 0.0000255
-0.20%
$ 25,466 $ 468
Dec 10, 4 AM $ 0.0000255
-0.14%
$ 25,452 $ 469
Dec 10, 3 AM $ 0.0000255
-0.61%
$ 25,463 $ 468
Dec 10, 2 AM $ 0.0000256
-0.53%
$ 25,601 $ 471
Dec 10, 1 AM $ 0.0000258
-0.80%
$ 25,800 $ 473
Dec 10, 12 AM $ 0.0000261
-2.38%
$ 26,040 $ 483
Dec 9, 11 PM $ 0.0000268
+2.16%
$ 26,736 $ 496
Dec 9, 10 PM $ 0.0000262
+2.61%
$ 26,189 $ 486
Dec 9, 9 PM $ 0.0000256
-0.93%
$ 25,584 $ 474
Dec 9, 8 PM $ 0.0000258
-0.47%
$ 25,829 $ 480
Dec 9, 7 PM $ 0.000026
+0.37%
$ 25,945 $ 479
Dec 9, 6 PM $ 0.0000259
-1.75%
$ 25,859 $ 477
Dec 9, 5 PM $ 0.0000263
-11.15%
$ 26,252 $ 478