Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

OPEN INVESTMENT APP Historical Data

OPENAPP Page 75
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 19, 10 PM $0.0000331
-1.24%
$33,104 $114
Apr 19, 9 PM $0.0000336
-1.57%
$33,572 $114
Apr 19, 8 PM $0.0000341
-0.78%
$34,092 $165
Apr 19, 7 PM $0.0000344
+0.54%
$34,362 $166
Apr 19, 6 PM $0.0000342
-0.07%
$34,200 $165
Apr 19, 5 PM $0.0000343
-0.77%
$34,269 $180
Apr 19, 4 PM $0.0000346
+0.05%
$34,611 $181
Apr 19, 3 PM $0.0000346
-0.76%
$34,529 $182
Apr 19, 2 PM $0.0000348
+0.07%
$34,771 $183
Apr 19, 1 PM $0.0000348
+0.96%
$34,758 $181
Apr 19, 12 PM $0.0000344
+0.07%
$34,361 $183
Apr 19, 11 AM $0.0000344
+0.78%
$34,351 $181
Apr 19, 10 AM $0.0000341
-0.27%
$34,069 $179
Apr 19, 9 AM $0.0000342
-0.73%
$34,138 $180
Apr 19, 8 AM $0.0000344
+0.24%
$34,371 $181
Apr 19, 7 AM $0.0000342
-1.46%
$34,195 $180
Apr 19, 6 AM $0.0000347
+0.53%
$34,699 $183
Apr 19, 5 AM $0.0000346
-0.02%
$34,532 $186
Apr 19, 4 AM $0.0000346
-0.25%
$34,583 $186
Apr 19, 3 AM $0.0000347
+0.41%
$34,693 $186
Apr 19, 2 AM $0.0000346
-0.52%
$34,534 $187
Apr 19, 1 AM $0.0000348
+0.07%
$34,729 $188
Apr 19, 12 AM $0.0000347
-0.71%
$34,686 $188
Apr 18, 11 PM $0.000035
-0.22%
$34,950 $189
Apr 18, 10 PM $0.000035
-0.05%
$35,001 $189
Apr 18, 9 PM $0.0000351
+3.72%
$35,042 $190
Apr 18, 8 PM $0.0000338
-0.38%
$33,796 $45
Apr 18, 7 PM $0.0000339
+0.09%
$33,922 $45
Apr 18, 6 PM $0.0000339
-0.59%
$33,924 $45
Apr 18, 5 PM $0.0000342
+0.28%
$34,139 $30
Apr 18, 4 PM $0.0000341
-0.27%
$34,044 $30
Apr 18, 3 PM $0.0000342
-0.20%
$34,128 $30
Apr 18, 2 PM $0.0000342
-0.06%
$34,202 $35
Apr 18, 1 PM $0.0000342
-0.15%
$34,175 $37
Apr 18, 12 PM $0.0000342
+0.04%
$34,193 $33
Apr 18, 11 AM $0.0000341
-0.93%
$34,117 $33
Apr 18, 10 AM $0.0000345
-0.77%
$34,480 $33
Apr 18, 9 AM $0.0000348
-0.35%
$34,779 $34
Apr 18, 8 AM $0.0000349
-1.42%
$34,896 $34
Apr 18, 7 AM $0.0000354
+0.34%
$35,401 $34
Apr 18, 6 AM $0.0000353
+0.48%
$35,269 $34
Apr 18, 5 AM $0.0000351
+0.45%
$35,084 $30
Apr 18, 4 AM $0.0000349
+0.14%
$34,898 $30
Apr 18, 3 AM $0.000035
-0.12%
$34,960 $30
Apr 18, 2 AM $0.000035
-0.23%
$35,013 $34
Apr 18, 1 AM $0.0000351
+0.18%
$35,083 $37
Apr 18, 12 AM $0.000035
-0.38%
$34,991 $36
Apr 17, 11 PM $0.0000351
-1.00%
$35,104 $37
Apr 17, 10 PM $0.0000355
+0.25%
$35,446 $42
Apr 17, 9 PM $0.0000354
-0.73%
$35,348 $41