OPEN INVESTMENT APP Historical Data

OPENAPP Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 4 PM $ 0.0000275
-2.38%
$ 27,530 $ 300
Dec 5, 3 PM $ 0.0000284
+0.56%
$ 28,347 $ 306
Dec 5, 2 PM $ 0.0000281
-0.42%
$ 28,129 $ 306
Dec 5, 1 PM $ 0.0000282
-1.27%
$ 28,224 $ 307
Dec 5, 12 PM $ 0.0000286
+0.66%
$ 28,595 $ 310
Dec 5, 11 AM $ 0.0000284
-1.68%
$ 28,411 $ 305
Dec 5, 10 AM $ 0.0000289
+0.46%
$ 28,919 $ 311
Dec 5, 9 AM $ 0.0000288
-0.96%
$ 28,751 $ 309
Dec 5, 8 AM $ 0.0000291
-0.82%
$ 29,057 $ 312
Dec 5, 7 AM $ 0.0000293
+0.85%
$ 29,329 $ 315
Dec 5, 6 AM $ 0.0000291
+0.52%
$ 29,077 $ 313
Dec 5, 5 AM $ 0.0000289
-0.26%
$ 28,927 $ 311
Dec 5, 4 AM $ 0.0000289
-1.31%
$ 28,894 $ 312
Dec 5, 3 AM $ 0.0000293
-0.09%
$ 29,330 $ 315
Dec 5, 2 AM $ 0.0000294
+0.45%
$ 29,386 $ 316
Dec 5, 1 AM $ 0.0000293
-0.29%
$ 29,268 $ 315
Dec 5, 12 AM $ 0.0000294
+0.55%
$ 29,397 $ 316
Dec 4, 11 PM $ 0.0000292
-0.04%
$ 29,234 $ 314
Dec 4, 10 PM $ 0.0000293
-0.07%
$ 29,240 $ 314
Dec 4, 9 PM $ 0.0000294
-6.49%
$ 29,344 $ 315
Dec 4, 8 PM $ 0.0000314
-0.14%
$ 31,394 $ 2
Dec 4, 7 PM $ 0.0000314
+0.54%
$ 31,380 $ 6
Dec 4, 6 PM $ 0.0000313
-0.22%
$ 31,233 $ 4
Dec 4, 5 PM $ 0.0000313
-0.81%
$ 31,241 $ 4
Dec 4, 4 PM $ 0.0000316
-0.03%
$ 31,530 $ 4
Dec 4, 3 PM $ 0.0000315
+1.80%
$ 31,471 $ 4
Dec 4, 2 PM $ 0.000031
-0.98%
$ 30,984 $ 4
Dec 4, 1 PM $ 0.0000313
-3.42%
$ 31,285 $ 4
Dec 4, 12 PM $ 0.0000324
+0.66%
$ 32,376 $ 4
Dec 4, 11 AM $ 0.0000322
-0.15%
$ 32,144 $ 6
Dec 4, 10 AM $ 0.0000323
-0.76%
$ 32,257 $ 12
Dec 4, 9 AM $ 0.0000326
+0.61%
$ 32,564 $ 12
Dec 4, 8 AM $ 0.0000326
+1.06%
$ 32,576 $ 12
Dec 4, 7 AM $ 0.0000322
-0.25%
$ 32,193 $ 12
Dec 4, 6 AM $ 0.0000323
+0.52%
$ 32,324 $ 12
Dec 4, 5 AM $ 0.0000322
+0.38%
$ 32,155 $ 12
Dec 4, 4 AM $ 0.0000321
-0.11%
$ 32,043 $ 12
Dec 4, 3 AM $ 0.0000322
-0.32%
$ 32,131 $ 18
Dec 4, 2 AM $ 0.0000323
+0.61%
$ 32,314 $ 20
Dec 4, 1 AM $ 0.0000321
+1.98%
$ 32,109 $ 20
Dec 4, 12 AM $ 0.0000315
-1.28%
$ 31,441 $ 19
Dec 3, 11 PM $ 0.0000319
-0.13%
$ 31,851 $ 20
Dec 3, 10 PM $ 0.000032
+0.25%
$ 31,978 $ 95
Dec 3, 9 PM $ 0.0000319
+0.03%
$ 31,884 $ 95
Dec 3, 8 PM $ 0.0000318
-1.11%
$ 31,748 $ 95
Dec 3, 7 PM $ 0.0000321
+1.22%
$ 32,042 $ 92
Dec 3, 6 PM $ 0.0000317
+0.75%
$ 31,763 $ 90
Dec 3, 5 PM $ 0.0000315
-0.27%
$ 31,462 $ 90
Dec 3, 4 PM $ 0.0000316
+0.64%
$ 31,560 $ 90
Dec 3, 3 PM $ 0.0000314
+0.12%
$ 31,375 $ 101