OPEN INVESTMENT APP Historical Data

OPENAPP Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 4 PM $ 0.000027
-0.72%
$ 26,941 $ 20
Dec 7, 3 PM $ 0.0000269
+1.04%
$ 26,891 $ 22
Dec 7, 2 PM $ 0.0000267
-2.11%
$ 26,687 $ 22
Dec 7, 1 PM $ 0.0000273
-0.73%
$ 27,279 $ 192
Dec 7, 12 PM $ 0.0000275
+0.32%
$ 27,449 $ 194
Dec 7, 11 AM $ 0.0000274
+1.05%
$ 27,365 $ 193
Dec 7, 10 AM $ 0.0000271
+0.01%
$ 27,126 $ 175
Dec 7, 9 AM $ 0.0000271
-0.66%
$ 27,122 $ 175
Dec 7, 8 AM $ 0.0000274
-0.38%
$ 27,352 $ 177
Dec 7, 7 AM $ 0.0000275
-0.27%
$ 27,499 $ 178
Dec 7, 6 AM $ 0.0000276
+0.27%
$ 27,603 $ 178
Dec 7, 5 AM $ 0.0000275
+0.25%
$ 27,490 $ 178
Dec 7, 4 AM $ 0.0000274
+0.22%
$ 27,387 $ 177
Dec 7, 3 AM $ 0.0000273
+0.00%
$ 27,328 $ 177
Dec 7, 2 AM $ 0.0000274
-0.23%
$ 27,335 $ 177
Dec 7, 1 AM $ 0.0000275
-0.50%
$ 27,457 $ 177
Dec 7, 12 AM $ 0.0000276
+0.39%
$ 27,559 $ 177
Dec 6, 11 PM $ 0.0000274
+0.27%
$ 27,417 $ 176
Dec 6, 10 PM $ 0.0000274
+0.11%
$ 27,364 $ 176
Dec 6, 9 PM $ 0.0000274
-0.13%
$ 27,372 $ 175
Dec 6, 8 PM $ 0.0000274
+0.10%
$ 27,395 $ 176
Dec 6, 7 PM $ 0.0000274
-1.17%
$ 27,372 $ 179
Dec 6, 6 PM $ 0.0000277
-0.23%
$ 27,688 $ 181
Dec 6, 5 PM $ 0.0000278
+0.50%
$ 27,782 $ 182
Dec 6, 4 PM $ 0.0000276
+0.42%
$ 27,602 $ 181
Dec 6, 3 PM $ 0.0000275
-0.32%
$ 27,506 $ 178
Dec 6, 2 PM $ 0.0000276
-2.42%
$ 27,551 $ 179
Dec 6, 1 PM $ 0.0000283
+0.15%
$ 28,237 $ 5
Dec 6, 12 PM $ 0.0000282
-0.16%
$ 28,210 $ 5
Dec 6, 11 AM $ 0.0000283
+0.73%
$ 28,261 $ 9
Dec 6, 10 AM $ 0.0000281
-0.25%
$ 28,048 $ 9
Dec 6, 9 AM $ 0.0000282
+0.26%
$ 28,142 $ 9
Dec 6, 8 AM $ 0.0000281
-0.07%
$ 28,103 $ 9
Dec 6, 7 AM $ 0.0000281
-0.08%
$ 28,118 $ 9
Dec 6, 6 AM $ 0.0000282
-0.12%
$ 28,174 $ 9
Dec 6, 5 AM $ 0.0000282
-0.17%
$ 28,176 $ 9
Dec 6, 4 AM $ 0.0000283
-1.17%
$ 28,256 $ 9
Dec 6, 3 AM $ 0.0000286
-0.79%
$ 28,586 $ 9
Dec 6, 2 AM $ 0.0000287
-0.15%
$ 28,723 $ 9
Dec 6, 1 AM $ 0.0000288
+1.74%
$ 28,815 $ 9
Dec 6, 12 AM $ 0.0000284
+0.33%
$ 28,351 $ 7
Dec 5, 11 PM $ 0.0000283
+1.02%
$ 28,309 $ 7
Dec 5, 10 PM $ 0.000028
+0.75%
$ 28,024 $ 7
Dec 5, 9 PM $ 0.0000278
+0.74%
$ 27,823 $ 7
Dec 5, 8 PM $ 0.0000276
-0.69%
$ 27,604 $ 301
Dec 5, 7 PM $ 0.0000278
+0.82%
$ 27,782 $ 300
Dec 5, 6 PM $ 0.0000277
-0.39%
$ 27,652 $ 299
Dec 5, 5 PM $ 0.0000278
+0.44%
$ 27,744 $ 301
Dec 5, 4 PM $ 0.0000275
-2.38%
$ 27,530 $ 300
Dec 5, 3 PM $ 0.0000284
+0.56%
$ 28,347 $ 306