OPEN INVESTMENT APP Historical Data

OPENAPP Page 66
Download
Date Close Price change Market cap Trading volume
Dec 9, 5 PM $ 0.0000263
-11.15%
$ 26,252 $ 478
Dec 9, 4 PM $ 0.0000295
+3.50%
$ 29,493 $ 7
Dec 9, 3 PM $ 0.0000284
+3.70%
$ 28,409 $ 5
Dec 9, 2 PM $ 0.0000274
-0.33%
$ 27,393 $ 5
Dec 9, 1 PM $ 0.0000276
+0.05%
$ 27,540 $ 5
Dec 9, 12 PM $ 0.0000275
+1.11%
$ 27,529 $ 5
Dec 9, 11 AM $ 0.0000272
+0.99%
$ 27,158 $ 5
Dec 9, 10 AM $ 0.0000269
+0.38%
$ 26,896 $ 5
Dec 9, 9 AM $ 0.0000268
-0.43%
$ 26,804 $ 5
Dec 9, 8 AM $ 0.0000269
-0.46%
$ 26,917 $ 5
Dec 9, 7 AM $ 0.000027
+0.15%
$ 27,006 $ 5
Dec 9, 6 AM $ 0.000027
+0.11%
$ 26,950 $ 5
Dec 9, 5 AM $ 0.000027
+0.10%
$ 26,951 $ 5
Dec 9, 4 AM $ 0.000027
-1.33%
$ 26,935 $ 5
Dec 9, 3 AM $ 0.0000273
+0.52%
$ 27,299 $ 5
Dec 9, 2 AM $ 0.0000272
+0.84%
$ 27,202 $ 5
Dec 9, 1 AM $ 0.000027
-0.26%
$ 26,976 $ 5
Dec 9, 12 AM $ 0.0000271
-0.30%
$ 27,059 $ 0.1
Dec 8, 11 PM $ 0.0000272
-0.47%
$ 27,157 $ 0.1
Dec 8, 10 PM $ 0.0000273
-0.95%
$ 27,302 $ 1
Dec 8, 9 PM $ 0.0000276
+0.10%
$ 27,569 $ 1
Dec 8, 8 PM $ 0.0000276
+0.29%
$ 27,570 $ 1
Dec 8, 7 PM $ 0.0000275
+0.48%
$ 27,504 $ 1
Dec 8, 6 PM $ 0.0000276
+0.10%
$ 27,537 $ 1
Dec 8, 5 PM $ 0.0000274
-0.92%
$ 27,389 $ 1
Dec 8, 4 PM $ 0.0000277
+0.33%
$ 27,716 $ 1
Dec 8, 3 PM $ 0.0000276
-1.52%
$ 27,532 $ 1
Dec 8, 2 PM $ 0.000028
+0.20%
$ 27,987 $ 1
Dec 8, 1 PM $ 0.000028
-0.33%
$ 27,944 $ 1
Dec 8, 12 PM $ 0.000028
-0.30%
$ 27,974 $ 1
Dec 8, 11 AM $ 0.0000281
-0.59%
$ 28,108 $ 1
Dec 8, 10 AM $ 0.0000283
-0.07%
$ 28,261 $ 19
Dec 8, 9 AM $ 0.0000283
-0.05%
$ 28,301 $ 19
Dec 8, 8 AM $ 0.0000283
+0.10%
$ 28,287 $ 19
Dec 8, 7 AM $ 0.0000283
-0.10%
$ 28,261 $ 18
Dec 8, 6 AM $ 0.0000284
+0.13%
$ 28,416 $ 19
Dec 8, 5 AM $ 0.0000284
+1.22%
$ 28,338 $ 19
Dec 8, 4 AM $ 0.000028
+0.13%
$ 27,983 $ 18
Dec 8, 3 AM $ 0.000028
+0.15%
$ 27,934 $ 18
Dec 8, 2 AM $ 0.0000279
+0.49%
$ 27,834 $ 18
Dec 8, 1 AM $ 0.0000278
+1.17%
$ 27,757 $ 18
Dec 8, 12 AM $ 0.0000275
+0.01%
$ 27,460 $ 21
Dec 7, 11 PM $ 0.0000274
+1.53%
$ 27,407 $ 21
Dec 7, 10 PM $ 0.0000272
-0.13%
$ 27,186 $ 20
Dec 7, 9 PM $ 0.0000274
-1.95%
$ 27,350 $ 21
Dec 7, 8 PM $ 0.0000279
+0.55%
$ 27,893 $ 21
Dec 7, 7 PM $ 0.0000277
-0.19%
$ 27,695 $ 21
Dec 7, 6 PM $ 0.0000278
+0.13%
$ 27,753 $ 21
Dec 7, 5 PM $ 0.0000277
+2.78%
$ 27,681 $ 21
Dec 7, 4 PM $ 0.000027
-0.72%
$ 26,941 $ 20