OPEN INVESTMENT APP Historical Data

OPENAPP Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 10 AM $ 0.0000265
+0.30%
$ 26,507 $ 29
Nov 21, 9 AM $ 0.0000265
-1.35%
$ 26,494 $ 28
Nov 21, 8 AM $ 0.0000268
-0.56%
$ 26,827 $ 29
Nov 21, 7 AM $ 0.0000272
-4.83%
$ 27,140 $ 29
Nov 21, 6 AM $ 0.0000285
+0.33%
$ 28,456 $ 31
Nov 21, 5 AM $ 0.0000283
+0.30%
$ 28,289 $ 31
Nov 21, 4 AM $ 0.0000282
-0.58%
$ 28,139 $ 30
Nov 21, 3 AM $ 0.0000283
-1.04%
$ 28,327 $ 30
Nov 21, 2 AM $ 0.0000287
-0.19%
$ 28,641 $ 31
Nov 21, 1 AM $ 0.0000288
+0.25%
$ 28,764 $ 32
Nov 21, 12 AM $ 0.0000287
+2.22%
$ 28,680 $ 32
Nov 20, 11 PM $ 0.0000282
-2.84%
$ 28,433 $ 32
Nov 20, 10 PM $ 0.000029
+1.32%
$ 28,952 $ 35
Nov 20, 9 PM $ 0.0000287
+2.30%
$ 28,674 $ 410
Nov 20, 8 PM $ 0.0000281
-1.32%
$ 28,040 $ 390
Nov 20, 7 PM $ 0.0000283
-2.71%
$ 28,319 $ 417
Nov 20, 6 PM $ 0.0000291
+1.56%
$ 29,120 $ 427
Nov 20, 5 PM $ 0.0000287
-0.77%
$ 28,674 $ 429
Nov 20, 4 PM $ 0.000029
-1.64%
$ 29,026 $ 432
Nov 20, 3 PM $ 0.0000296
-2.06%
$ 29,535 $ 437
Nov 20, 2 PM $ 0.0000301
+0.51%
$ 30,113 $ 446
Nov 20, 1 PM $ 0.0000302
-0.56%
$ 30,172 $ 446
Nov 20, 12 PM $ 0.0000303
-0.88%
$ 30,268 $ 451
Nov 20, 11 AM $ 0.0000305
-1.91%
$ 30,516 $ 454
Nov 20, 10 AM $ 0.0000312
+2.17%
$ 31,190 $ 450
Nov 20, 9 AM $ 0.0000305
-0.17%
$ 30,479 $ 442
Nov 20, 8 AM $ 0.0000306
-0.48%
$ 30,576 $ 442
Nov 20, 7 AM $ 0.0000308
+1.08%
$ 30,788 $ 445
Nov 20, 6 AM $ 0.0000304
+0.16%
$ 30,392 $ 441
Nov 20, 5 AM $ 0.0000303
+0.81%
$ 30,308 $ 444
Nov 20, 4 AM $ 0.0000301
-0.78%
$ 30,052 $ 492
Nov 20, 3 AM $ 0.0000304
+0.26%
$ 30,362 $ 496
Nov 20, 2 AM $ 0.0000303
-0.16%
$ 30,240 $ 496
Nov 20, 1 AM $ 0.0000302
+0.02%
$ 30,202 $ 495
Nov 20, 12 AM $ 0.0000303
+0.78%
$ 30,275 $ 493
Nov 19, 11 PM $ 0.0000301
-4.83%
$ 30,117 $ 492
Nov 19, 10 PM $ 0.0000317
-1.42%
$ 31,653 $ 419
Nov 19, 9 PM $ 0.0000322
+2.30%
$ 32,141 $ 95
Nov 19, 8 PM $ 0.0000312
-3.16%
$ 31,157 $ 282
Nov 19, 7 PM $ 0.0000322
+4.35%
$ 32,133 $ 266
Nov 19, 6 PM $ 0.0000309
+0.16%
$ 30,835 $ 264
Nov 19, 5 PM $ 0.0000309
-2.09%
$ 30,872 $ 256
Nov 19, 4 PM $ 0.0000317
-2.08%
$ 31,648 $ 258
Nov 19, 3 PM $ 0.0000324
+0.03%
$ 32,354 $ 517
Nov 19, 2 PM $ 0.0000323
+0.46%
$ 32,250 $ 518
Nov 19, 1 PM $ 0.0000321
-1.72%
$ 32,095 $ 513
Nov 19, 12 PM $ 0.0000328
+0.05%
$ 32,737 $ 527
Nov 19, 11 AM $ 0.0000327
+0.27%
$ 32,706 $ 539
Nov 19, 10 AM $ 0.0000326
-0.45%
$ 32,574 $ 539
Nov 19, 9 AM $ 0.0000327
+0.28%
$ 32,707 $ 569