OPEN INVESTMENT APP Historical Data

OPENAPP Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 2 PM $ 0.0000292
+6.06%
$ 29,186 $ 325
Dec 1, 1 PM $ 0.0000274
+0.80%
$ 27,415 $ 26
Dec 1, 12 PM $ 0.0000271
+0.26%
$ 26,971 $ 26
Dec 1, 11 AM $ 0.0000271
-0.02%
$ 27,073 $ 26
Dec 1, 10 AM $ 0.0000272
+0.67%
$ 27,138 $ 35
Dec 1, 9 AM $ 0.0000269
-0.07%
$ 26,924 $ 35
Dec 1, 8 AM $ 0.0000269
+0.64%
$ 26,924 $ 31
Dec 1, 7 AM $ 0.0000268
-1.44%
$ 26,759 $ 31
Dec 1, 6 AM $ 0.0000271
+1.46%
$ 27,092 $ 32
Dec 1, 5 AM $ 0.0000267
+0.26%
$ 26,691 $ 31
Dec 1, 4 AM $ 0.0000266
-0.76%
$ 26,627 $ 31
Dec 1, 3 AM $ 0.0000269
-0.99%
$ 26,863 $ 31
Dec 1, 2 AM $ 0.0000271
+0.63%
$ 27,108 $ 32
Dec 1, 1 AM $ 0.000027
-0.91%
$ 26,971 $ 31
Dec 1, 12 AM $ 0.0000273
-5.07%
$ 27,308 $ 28
Nov 30, 11 PM $ 0.0000288
-1.93%
$ 28,802 $ 11
Nov 30, 10 PM $ 0.0000294
+0.57%
$ 29,381 $ 44
Nov 30, 9 PM $ 0.0000292
-0.12%
$ 29,208 $ 42
Nov 30, 8 PM $ 0.0000292
+0.62%
$ 29,201 $ 42
Nov 30, 7 PM $ 0.0000291
+0.12%
$ 29,061 $ 42
Nov 30, 6 PM $ 0.000029
+0.02%
$ 28,964 $ 42
Nov 30, 5 PM $ 0.000029
-0.72%
$ 28,985 $ 42
Nov 30, 4 PM $ 0.0000292
+0.81%
$ 29,200 $ 42
Nov 30, 3 PM $ 0.000029
-0.66%
$ 28,970 $ 42
Nov 30, 2 PM $ 0.0000292
-0.21%
$ 29,190 $ 42
Nov 30, 1 PM $ 0.0000293
+0.00%
$ 29,234 $ 46
Nov 30, 12 PM $ 0.0000293
-0.14%
$ 29,272 $ 46
Nov 30, 11 AM $ 0.0000292
-0.65%
$ 29,175 $ 55
Nov 30, 10 AM $ 0.0000294
-0.39%
$ 29,377 $ 45
Nov 30, 9 AM $ 0.0000295
-0.03%
$ 29,481 $ 45
Nov 30, 8 AM $ 0.0000295
-0.02%
$ 29,518 $ 45
Nov 30, 7 AM $ 0.0000295
-0.34%
$ 29,522 $ 45
Nov 30, 6 AM $ 0.0000296
+0.73%
$ 29,627 $ 45
Nov 30, 5 AM $ 0.0000294
+0.03%
$ 29,380 $ 45
Nov 30, 4 AM $ 0.0000294
-0.46%
$ 29,331 $ 45
Nov 30, 3 AM $ 0.0000295
+0.24%
$ 29,492 $ 45
Nov 30, 2 AM $ 0.0000295
-0.10%
$ 29,453 $ 45
Nov 30, 1 AM $ 0.0000295
+0.38%
$ 29,455 $ 45
Nov 30, 12 AM $ 0.0000294
-0.36%
$ 29,350 $ 45
Nov 29, 11 PM $ 0.0000295
+2.75%
$ 29,465 $ 45
Nov 29, 10 PM $ 0.0000287
-0.37%
$ 28,684 $ 12
Nov 29, 9 PM $ 0.0000288
+1.11%
$ 28,778 $ 12
Nov 29, 8 PM $ 0.0000284
-0.22%
$ 28,420 $ 12
Nov 29, 7 PM $ 0.0000285
-0.04%
$ 28,475 $ 12
Nov 29, 6 PM $ 0.0000285
-1.18%
$ 28,473 $ 12
Nov 29, 5 PM $ 0.0000286
-1.10%
$ 28,585 $ 12
Nov 29, 4 PM $ 0.0000288
-0.50%
$ 28,830 $ 12
Nov 29, 3 PM $ 0.000029
+1.73%
$ 28,978 $ 12
Nov 29, 2 PM $ 0.0000287
+0.21%
$ 28,699 $ 12
Nov 29, 1 PM $ 0.000029
+0.22%
$ 28,989 $ 8