OPEN INVESTMENT APP Historical Data

OPENAPP Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 1 PM $ 0.0000286
+0.31%
$ 28,553 $ 744
Nov 27, 12 PM $ 0.0000285
-0.45%
$ 28,468 $ 747
Nov 27, 11 AM $ 0.0000284
-0.28%
$ 28,354 $ 750
Nov 27, 10 AM $ 0.0000282
-1.44%
$ 28,220 $ 747
Nov 27, 9 AM $ 0.0000287
-0.37%
$ 28,658 $ 753
Nov 27, 8 AM $ 0.0000288
+0.01%
$ 28,741 $ 744
Nov 27, 7 AM $ 0.0000288
-0.09%
$ 28,758 $ 744
Nov 27, 6 AM $ 0.0000288
+0.41%
$ 28,790 $ 743
Nov 27, 5 AM $ 0.0000286
+0.03%
$ 28,602 $ 737
Nov 27, 4 AM $ 0.0000286
-0.17%
$ 28,613 $ 735
Nov 27, 3 AM $ 0.0000287
-2.09%
$ 28,671 $ 745
Nov 27, 2 AM $ 0.0000294
+0.28%
$ 29,379 $ 761
Nov 27, 1 AM $ 0.0000293
-6.49%
$ 29,242 $ 1,049
Nov 27, 12 AM $ 0.0000313
+0.56%
$ 31,304 $ 713
Nov 26, 11 PM $ 0.0000311
+0.76%
$ 31,038 $ 790
Nov 26, 10 PM $ 0.0000309
+6.21%
$ 30,853 $ 778
Nov 26, 9 PM $ 0.0000291
+0.96%
$ 29,075 $ 375
Nov 26, 8 PM $ 0.0000288
-1.38%
$ 28,781 $ 372
Nov 26, 7 PM $ 0.0000292
-1.26%
$ 29,174 $ 377
Nov 26, 6 PM $ 0.0000293
-0.01%
$ 29,254 $ 382
Nov 26, 5 PM $ 0.0000292
+2.68%
$ 29,185 $ 557
Nov 26, 4 PM $ 0.0000284
+0.83%
$ 28,417 $ 557
Nov 26, 3 PM $ 0.0000282
-1.20%
$ 28,175 $ 561
Nov 26, 2 PM $ 0.0000287
+0.33%
$ 28,645 $ 568
Nov 26, 1 PM $ 0.0000285
+0.73%
$ 28,526 $ 569
Nov 26, 12 PM $ 0.0000283
+0.08%
$ 28,183 $ 594
Nov 26, 11 AM $ 0.0000283
-0.58%
$ 28,235 $ 592
Nov 26, 10 AM $ 0.0000284
-0.55%
$ 28,362 $ 596
Nov 26, 9 AM $ 0.0000285
-0.92%
$ 28,504 $ 600
Nov 26, 8 AM $ 0.0000289
-0.12%
$ 28,876 $ 606
Nov 26, 7 AM $ 0.0000289
-0.47%
$ 28,888 $ 609
Nov 26, 6 AM $ 0.000029
+0.09%
$ 29,013 $ 619
Nov 26, 5 AM $ 0.000029
+3.50%
$ 29,020 $ 619
Nov 26, 4 AM $ 0.0000281
-1.23%
$ 28,086 $ 605
Nov 26, 3 AM $ 0.0000285
-1.18%
$ 28,494 $ 614
Nov 26, 2 AM $ 0.0000289
-7.89%
$ 28,858 $ 670
Nov 26, 1 AM $ 0.0000314
+0.37%
$ 31,332 $ 376
Nov 26, 12 AM $ 0.0000313
+1.49%
$ 31,328 $ 375
Nov 25, 11 PM $ 0.0000309
+1.20%
$ 30,890 $ 298
Nov 25, 10 PM $ 0.0000306
+0.05%
$ 30,559 $ 294
Nov 25, 9 PM $ 0.0000305
+0.03%
$ 30,524 $ 295
Nov 25, 8 PM $ 0.0000306
+1.95%
$ 30,568 $ 295
Nov 25, 7 PM $ 0.00003
-1.45%
$ 29,945 $ 355
Nov 25, 6 PM $ 0.0000305
+1.03%
$ 30,458 $ 361
Nov 25, 5 PM $ 0.0000299
+3.43%
$ 29,925 $ 188
Nov 25, 4 PM $ 0.0000288
-0.08%
$ 28,768 $ 163
Nov 25, 3 PM $ 0.0000287
+2.12%
$ 28,705 $ 186
Nov 25, 2 PM $ 0.0000279
-0.97%
$ 27,911 $ 452
Nov 25, 1 PM $ 0.0000283
+1.08%
$ 28,303 $ 454
Nov 25, 12 PM $ 0.0000281
+1.62%
$ 28,037 $ 426