OPEN INVESTMENT APP Historical Data

OPENAPP Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 11 AM $ 0.0000257
-0.39%
$ 25,731 $ 27
Nov 23, 10 AM $ 0.0000259
-1.14%
$ 25,871 $ 27
Nov 23, 9 AM $ 0.000026
+1.27%
$ 25,949 $ 28
Nov 23, 8 AM $ 0.0000257
+0.09%
$ 25,650 $ 27
Nov 23, 7 AM $ 0.0000257
-0.04%
$ 25,645 $ 27
Nov 23, 6 AM $ 0.0000257
-1.09%
$ 25,647 $ 27
Nov 23, 5 AM $ 0.0000259
-0.07%
$ 25,882 $ 27
Nov 23, 4 AM $ 0.0000259
-0.10%
$ 25,878 $ 27
Nov 23, 3 AM $ 0.0000259
-0.71%
$ 25,858 $ 44
Nov 23, 2 AM $ 0.0000261
+0.28%
$ 26,116 $ 44
Nov 23, 1 AM $ 0.000026
+2.78%
$ 25,991 $ 44
Nov 23, 12 AM $ 0.0000253
-1.01%
$ 25,274 $ 43
Nov 22, 11 PM $ 0.0000256
+0.15%
$ 25,561 $ 43
Nov 22, 10 PM $ 0.0000254
-0.09%
$ 25,335 $ 43
Nov 22, 9 PM $ 0.0000254
+0.21%
$ 25,399 $ 42
Nov 22, 8 PM $ 0.0000254
-1.09%
$ 25,371 $ 42
Nov 22, 7 PM $ 0.0000257
-1.37%
$ 25,636 $ 43
Nov 22, 6 PM $ 0.0000258
+0.37%
$ 25,776 $ 43
Nov 22, 5 PM $ 0.0000257
-0.24%
$ 25,697 $ 43
Nov 22, 4 PM $ 0.0000258
+0.40%
$ 25,755 $ 43
Nov 22, 3 PM $ 0.0000257
-1.57%
$ 25,663 $ 43
Nov 22, 2 PM $ 0.000026
+1.06%
$ 26,006 $ 44
Nov 22, 1 PM $ 0.0000258
-0.03%
$ 25,764 $ 41
Nov 22, 12 PM $ 0.0000257
-0.37%
$ 25,718 $ 37
Nov 22, 11 AM $ 0.0000259
+0.68%
$ 25,835 $ 21
Nov 22, 10 AM $ 0.0000257
-0.49%
$ 25,664 $ 25
Nov 22, 9 AM $ 0.0000258
+0.84%
$ 25,765 $ 25
Nov 22, 8 AM $ 0.0000255
-1.67%
$ 25,523 $ 25
Nov 22, 7 AM $ 0.000026
-0.13%
$ 25,959 $ 25
Nov 22, 6 AM $ 0.000026
+1.06%
$ 25,952 $ 25
Nov 22, 5 AM $ 0.0000256
-0.55%
$ 25,618 $ 25
Nov 22, 4 AM $ 0.0000258
-3.23%
$ 25,763 $ 25
Nov 22, 3 AM $ 0.0000267
+0.12%
$ 26,672 $ 9
Nov 22, 2 AM $ 0.0000266
-0.29%
$ 26,600 $ 9
Nov 22, 1 AM $ 0.0000267
+0.59%
$ 26,666 $ 9
Nov 22, 12 AM $ 0.0000265
-0.05%
$ 26,522 $ 9
Nov 21, 11 PM $ 0.0000265
+0.49%
$ 26,527 $ 9
Nov 21, 10 PM $ 0.0000264
-1.66%
$ 26,380 $ 9
Nov 21, 9 PM $ 0.000027
+2.09%
$ 26,973 $ 9
Nov 21, 8 PM $ 0.0000264
-0.67%
$ 26,420 $ 20
Nov 21, 7 PM $ 0.0000267
-2.33%
$ 26,677 $ 20
Nov 21, 6 PM $ 0.0000271
+0.58%
$ 27,056 $ 21
Nov 21, 5 PM $ 0.0000269
+1.62%
$ 26,929 $ 21
Nov 21, 4 PM $ 0.0000264
+1.09%
$ 26,381 $ 25
Nov 21, 3 PM $ 0.0000261
-2.14%
$ 26,086 $ 29
Nov 21, 2 PM $ 0.0000265
-0.17%
$ 26,526 $ 29
Nov 21, 1 PM $ 0.0000266
+1.14%
$ 26,587 $ 29
Nov 21, 12 PM $ 0.0000263
+1.04%
$ 26,265 $ 29
Nov 21, 11 AM $ 0.0000261
-1.73%
$ 26,057 $ 24
Nov 21, 10 AM $ 0.0000265
+0.30%
$ 26,507 $ 29