OPEN INVESTMENT APP Historical Data

OPENAPP Page 69
Download
Date Close Price change Market cap Trading volume
Dec 3, 3 PM $ 0.0000314
+0.12%
$ 31,375 $ 101
Dec 3, 2 PM $ 0.0000312
-1.25%
$ 31,219 $ 101
Dec 3, 1 PM $ 0.0000317
+0.26%
$ 31,659 $ 101
Dec 3, 12 PM $ 0.0000317
+0.59%
$ 31,634 $ 139
Dec 3, 11 AM $ 0.0000314
+0.23%
$ 31,419 $ 272
Dec 3, 10 AM $ 0.0000315
-1.37%
$ 31,455 $ 266
Dec 3, 9 AM $ 0.0000317
-0.45%
$ 31,727 $ 270
Dec 3, 8 AM $ 0.0000319
-0.31%
$ 31,856 $ 270
Dec 3, 7 AM $ 0.000032
-0.49%
$ 32,007 $ 271
Dec 3, 6 AM $ 0.0000322
+0.11%
$ 32,152 $ 272
Dec 3, 5 AM $ 0.0000321
+0.57%
$ 32,115 $ 272
Dec 3, 4 AM $ 0.0000319
+0.41%
$ 31,872 $ 271
Dec 3, 3 AM $ 0.0000318
-0.25%
$ 31,824 $ 264
Dec 3, 2 AM $ 0.0000319
-0.22%
$ 31,888 $ 263
Dec 3, 1 AM $ 0.000032
+0.18%
$ 31,966 $ 264
Dec 3, 12 AM $ 0.0000319
-0.05%
$ 31,838 $ 263
Dec 2, 11 PM $ 0.0000319
+0.65%
$ 31,921 $ 264
Dec 2, 10 PM $ 0.0000317
+0.76%
$ 31,681 $ 191
Dec 2, 9 PM $ 0.0000315
+0.35%
$ 31,435 $ 189
Dec 2, 8 PM $ 0.0000314
-1.21%
$ 31,343 $ 188
Dec 2, 7 PM $ 0.0000318
-0.58%
$ 31,752 $ 191
Dec 2, 6 PM $ 0.000032
-0.38%
$ 31,976 $ 192
Dec 2, 5 PM $ 0.0000322
+0.18%
$ 32,216 $ 193
Dec 2, 4 PM $ 0.0000321
-0.68%
$ 31,988 $ 192
Dec 2, 3 PM $ 0.0000322
+6.51%
$ 32,219 $ 199
Dec 2, 2 PM $ 0.0000301
+2.23%
$ 30,124 $ 209
Dec 2, 1 PM $ 0.0000295
-1.79%
$ 29,431 $ 497
Dec 2, 12 PM $ 0.00003
+3.40%
$ 29,993 $ 459
Dec 2, 11 AM $ 0.000029
-0.53%
$ 29,029 $ 326
Dec 2, 10 AM $ 0.0000292
+0.59%
$ 29,155 $ 328
Dec 2, 9 AM $ 0.000029
-0.16%
$ 28,998 $ 326
Dec 2, 8 AM $ 0.0000291
-1.10%
$ 29,058 $ 330
Dec 2, 7 AM $ 0.0000294
-0.51%
$ 29,403 $ 334
Dec 2, 6 AM $ 0.0000295
-0.01%
$ 29,518 $ 336
Dec 2, 5 AM $ 0.0000295
+0.36%
$ 29,493 $ 335
Dec 2, 4 AM $ 0.0000294
-0.90%
$ 29,389 $ 334
Dec 2, 3 AM $ 0.0000296
+0.35%
$ 29,595 $ 337
Dec 2, 2 AM $ 0.0000295
-0.26%
$ 29,465 $ 335
Dec 2, 1 AM $ 0.0000295
+0.37%
$ 29,524 $ 336
Dec 2, 12 AM $ 0.0000295
+0.15%
$ 29,484 $ 338
Dec 1, 11 PM $ 0.0000294
+0.17%
$ 29,399 $ 356
Dec 1, 10 PM $ 0.0000294
+0.02%
$ 29,363 $ 355
Dec 1, 9 PM $ 0.0000294
+1.17%
$ 29,388 $ 357
Dec 1, 8 PM $ 0.000029
+0.58%
$ 28,977 $ 353
Dec 1, 7 PM $ 0.0000288
+0.30%
$ 28,786 $ 350
Dec 1, 6 PM $ 0.0000287
-1.14%
$ 28,691 $ 349
Dec 1, 5 PM $ 0.000029
-0.80%
$ 29,001 $ 352
Dec 1, 4 PM $ 0.0000293
-1.52%
$ 29,296 $ 355
Dec 1, 3 PM $ 0.0000295
-0.82%
$ 29,455 $ 345
Dec 1, 2 PM $ 0.0000292
+6.06%
$ 29,186 $ 325