OPEN INVESTMENT APP Historical Data

OPENAPP Page 76
Download
Date Close Price change Market cap Trading volume
Nov 19, 10 AM $ 0.0000326
-0.45%
$ 32,574 $ 539
Nov 19, 9 AM $ 0.0000327
+0.28%
$ 32,707 $ 569
Nov 19, 8 AM $ 0.0000326
-0.68%
$ 32,625 $ 664
Nov 19, 7 AM $ 0.0000328
+2.22%
$ 32,765 $ 666
Nov 19, 6 AM $ 0.0000321
-0.80%
$ 32,086 $ 650
Nov 19, 5 AM $ 0.0000323
-3.21%
$ 32,240 $ 662
Nov 19, 4 AM $ 0.0000333
-0.90%
$ 33,323 $ 619
Nov 19, 3 AM $ 0.0000337
-0.19%
$ 33,638 $ 670
Nov 19, 2 AM $ 0.0000337
-1.02%
$ 33,685 $ 682
Nov 19, 1 AM $ 0.0000342
+0.79%
$ 34,181 $ 711
Nov 19, 12 AM $ 0.0000338
+0.60%
$ 33,803 $ 721
Nov 18, 11 PM $ 0.0000336
-0.93%
$ 33,531 $ 714
Nov 18, 10 PM $ 0.0000338
+0.87%
$ 33,771 $ 720
Nov 18, 9 PM $ 0.0000335
+1.29%
$ 33,497 $ 1,449
Nov 18, 8 PM $ 0.0000331
+0.36%
$ 33,076 $ 1,258
Nov 18, 7 PM $ 0.000033
-0.30%
$ 32,982 $ 1,254
Nov 18, 6 PM $ 0.0000333
+0.24%
$ 33,244 $ 1,276
Nov 18, 5 PM $ 0.0000332
-1.57%
$ 33,141 $ 1,300
Nov 18, 4 PM $ 0.0000337
+4.92%
$ 33,641 $ 1,340
Nov 18, 3 PM $ 0.000032
-0.30%
$ 31,984 $ 1,069
Nov 18, 2 PM $ 0.0000322
+1.00%
$ 32,201 $ 1,071
Nov 18, 1 PM $ 0.000032
-1.15%
$ 31,976 $ 1,066
Nov 18, 12 PM $ 0.0000324
-0.68%
$ 32,368 $ 1,084
Nov 18, 11 AM $ 0.000033
-3.70%
$ 32,931 $ 1,088
Nov 18, 10 AM $ 0.0000341
+0.79%
$ 34,103 $ 1,139
Nov 18, 9 AM $ 0.0000342
-3.15%
$ 34,194 $ 1,099
Nov 18, 8 AM $ 0.0000355
+2.40%
$ 35,492 $ 1,034
Nov 18, 7 AM $ 0.0000345
+0.77%
$ 34,436 $ 1,015
Nov 18, 6 AM $ 0.0000344
+1.20%
$ 34,377 $ 1,024
Nov 18, 5 AM $ 0.0000343
-2.18%
$ 34,293 $ 1,007
Nov 18, 4 AM $ 0.0000351
+1.89%
$ 35,126 $ 1,038
Nov 18, 3 AM $ 0.0000343
-1.84%
$ 34,307 $ 970
Nov 18, 2 AM $ 0.000035
-2.79%
$ 34,951 $ 973
Nov 18, 1 AM $ 0.000036
+3.06%
$ 35,991 $ 983
Nov 18, 12 AM $ 0.0000352
+2.73%
$ 35,178 $ 938
Nov 17, 11 PM $ 0.0000343
+1.12%
$ 34,228 $ 920
Nov 17, 10 PM $ 0.0000341
-10.68%
$ 34,069 $ 974
Nov 17, 9 PM $ 0.0000383
+0.59%
$ 38,230 $ 204
Nov 17, 8 PM $ 0.0000379
-2.51%
$ 37,844 $ 204
Nov 17, 7 PM $ 0.0000385
-2.33%
$ 38,460 $ 208
Nov 17, 6 PM $ 0.0000392
+4.81%
$ 39,143 $ 188
Nov 17, 5 PM $ 0.0000372
+2.12%
$ 37,186 $ 157
Nov 17, 4 PM $ 0.0000364
+3.58%
$ 36,362 $ 132
Nov 17, 3 PM $ 0.000035
-1.59%
$ 35,017 $ 128
Nov 17, 2 PM $ 0.0000359
+3.63%
$ 35,835 $ 208
Nov 17, 1 PM $ 0.0000346
-2.42%
$ 34,590 $ 202
Nov 17, 12 PM $ 0.0000354
-0.70%
$ 35,365 $ 1,063
Nov 17, 11 AM $ 0.0000357
+0.31%
$ 35,657 $ 1,508
Nov 17, 10 AM $ 0.0000355
-0.69%
$ 35,522 $ 1,506
Nov 17, 9 AM $ 0.0000358
-0.64%
$ 35,735 $ 1,514