OPEN INVESTMENT APP Historical Data

OPENAPP Page 73
Download
Date Close Price change Market cap Trading volume
Nov 25, 12 PM $ 0.0000281
+1.62%
$ 28,037 $ 426
Nov 25, 11 AM $ 0.0000276
+0.36%
$ 27,596 $ 433
Nov 25, 10 AM $ 0.0000275
-0.16%
$ 27,487 $ 431
Nov 25, 9 AM $ 0.0000276
-0.36%
$ 27,604 $ 430
Nov 25, 8 AM $ 0.0000278
+0.89%
$ 27,774 $ 433
Nov 25, 7 AM $ 0.0000276
-0.36%
$ 27,556 $ 430
Nov 25, 6 AM $ 0.0000276
-1.05%
$ 27,603 $ 426
Nov 25, 5 AM $ 0.000028
+0.01%
$ 27,993 $ 430
Nov 25, 4 AM $ 0.000028
-0.05%
$ 27,950 $ 430
Nov 25, 3 AM $ 0.000028
-1.87%
$ 27,964 $ 431
Nov 25, 2 AM $ 0.0000284
+0.25%
$ 28,403 $ 387
Nov 25, 1 AM $ 0.0000284
-1.40%
$ 28,478 $ 385
Nov 25, 12 AM $ 0.0000288
-0.39%
$ 28,808 $ 391
Nov 24, 11 PM $ 0.000029
-0.27%
$ 28,940 $ 396
Nov 24, 10 PM $ 0.000029
-1.19%
$ 28,992 $ 398
Nov 24, 9 PM $ 0.0000294
-0.80%
$ 29,343 $ 401
Nov 24, 8 PM $ 0.0000296
+2.06%
$ 29,567 $ 404
Nov 24, 7 PM $ 0.0000291
+1.87%
$ 29,054 $ 335
Nov 24, 6 PM $ 0.0000287
+0.98%
$ 28,656 $ 328
Nov 24, 5 PM $ 0.0000283
+1.12%
$ 28,239 $ 326
Nov 24, 4 PM $ 0.0000279
-1.46%
$ 27,925 $ 321
Nov 24, 3 PM $ 0.0000283
+12.58%
$ 28,241 $ 290
Nov 24, 2 PM $ 0.000025
-0.68%
$ 24,963 $ 16
Nov 24, 1 PM $ 0.0000252
+0.22%
$ 25,159 $ 16
Nov 24, 12 PM $ 0.0000252
+0.12%
$ 25,162 $ 16
Nov 24, 11 AM $ 0.0000255
-0.40%
$ 25,454 $ 6
Nov 24, 10 AM $ 0.0000256
+0.42%
$ 25,597 $ 6
Nov 24, 9 AM $ 0.0000255
-1.97%
$ 25,505 $ 6
Nov 24, 8 AM $ 0.000026
-0.52%
$ 25,995 $ 6
Nov 24, 7 AM $ 0.0000262
+0.20%
$ 26,225 $ 6
Nov 24, 6 AM $ 0.0000261
-1.36%
$ 26,097 $ 6
Nov 24, 5 AM $ 0.0000263
+1.05%
$ 26,309 $ 6
Nov 24, 4 AM $ 0.000026
-1.54%
$ 26,032 $ 6
Nov 24, 3 AM $ 0.0000264
+0.31%
$ 26,417 $ 6
Nov 24, 2 AM $ 0.0000263
+1.81%
$ 26,329 $ 6
Nov 24, 1 AM $ 0.0000257
-0.43%
$ 25,710 $ 6
Nov 24, 12 AM $ 0.0000259
+0.61%
$ 25,837 $ 6
Nov 23, 11 PM $ 0.0000258
-0.79%
$ 25,801 $ 3
Nov 23, 10 PM $ 0.000026
-0.80%
$ 25,993 $ 3
Nov 23, 9 PM $ 0.0000261
-0.06%
$ 26,049 $ 3
Nov 23, 8 PM $ 0.0000261
-0.15%
$ 26,068 $ 3
Nov 23, 7 PM $ 0.0000261
+0.53%
$ 26,071 $ 4
Nov 23, 6 PM $ 0.000026
+0.89%
$ 25,958 $ 4
Nov 23, 5 PM $ 0.0000258
-1.08%
$ 25,747 $ 4
Nov 23, 4 PM $ 0.0000261
+0.41%
$ 26,075 $ 4
Nov 23, 3 PM $ 0.000026
+1.75%
$ 25,963 $ 4
Nov 23, 2 PM $ 0.0000256
-2.43%
$ 25,550 $ 4
Nov 23, 1 PM $ 0.0000262
+0.38%
$ 26,173 $ 5
Nov 23, 12 PM $ 0.0000261
+1.31%
$ 26,063 $ 9
Nov 23, 11 AM $ 0.0000257
-0.39%
$ 25,731 $ 27