OPEN INVESTMENT APP Historical Data

OPENAPP Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 9 AM $ 0.0000358
-0.64%
$ 35,735 $ 1,514
Nov 17, 8 AM $ 0.0000359
-1.39%
$ 35,876 $ 1,547
Nov 17, 7 AM $ 0.0000365
+0.13%
$ 36,493 $ 1,565
Nov 17, 6 AM $ 0.0000363
-0.81%
$ 36,305 $ 1,544
Nov 17, 5 AM $ 0.0000367
+1.65%
$ 36,707 $ 3,996
Nov 17, 4 AM $ 0.0000362
-0.69%
$ 36,145 $ 3,943
Nov 17, 3 AM $ 0.0000364
+0.01%
$ 36,369 $ 3,958
Nov 17, 2 AM $ 0.0000365
+1.07%
$ 36,492 $ 3,960
Nov 17, 1 AM $ 0.0000361
+0.22%
$ 36,089 $ 3,911
Nov 17, 12 AM $ 0.000036
+1.96%
$ 36,013 $ 3,900
Nov 16, 11 PM $ 0.0000354
+0.90%
$ 35,393 $ 3,825
Nov 16, 10 PM $ 0.0000351
+1.36%
$ 35,072 $ 3,829
Nov 16, 9 PM $ 0.0000346
-1.25%
$ 34,589 $ 3,821
Nov 16, 8 PM $ 0.000035
+0.42%
$ 35,005 $ 3,871
Nov 16, 7 PM $ 0.000035
-1.71%
$ 34,947 $ 3,852
Nov 16, 6 PM $ 0.0000356
+1.09%
$ 35,606 $ 3,867
Nov 16, 5 PM $ 0.0000353
-2.06%
$ 35,289 $ 3,836
Nov 16, 4 PM $ 0.0000361
-1.53%
$ 36,064 $ 3,924
Nov 16, 3 PM $ 0.000037
+0.34%
$ 36,932 $ 3,989
Nov 16, 2 PM $ 0.000037
+0.79%
$ 36,932 $ 3,984
Nov 16, 1 PM $ 0.0000367
-8.71%
$ 36,670 $ 3,967
Nov 16, 12 PM $ 0.0000432
-5.41%
$ 43,174 $ 3,109
Nov 16, 11 AM $ 0.0000458
-1.65%
$ 45,750 $ 2,662
Nov 16, 10 AM $ 0.0000464
-2.06%
$ 46,345 $ 2,701
Nov 16, 9 AM $ 0.0000472
+2.43%
$ 47,208 $ 2,749
Nov 16, 8 AM $ 0.0000461
-0.77%
$ 46,054 $ 2,637
Nov 16, 7 AM $ 0.0000463
-1.68%
$ 46,297 $ 2,652
Nov 16, 6 AM $ 0.0000473
+52.01%
$ 47,231 $ 2,690
Nov 16, 5 AM $ 0.0000311
+0.72%
$ 31,102 $ 65
Nov 16, 4 AM $ 0.0000309
-0.46%
$ 30,881 $ 65
Nov 16, 3 AM $ 0.000031
-1.22%
$ 31,024 $ 65
Nov 16, 2 AM $ 0.0000316
+0.65%
$ 31,563 $ 60
Nov 16, 1 AM $ 0.0000311
+0.11%
$ 31,073 $ 55
Nov 16, 12 AM $ 0.0000308
+0.25%
$ 30,746 $ 54
Nov 15, 11 PM $ 0.0000307
+0.48%
$ 30,631 $ 427
Nov 15, 10 PM $ 0.0000304
+1.68%
$ 30,428 $ 424
Nov 15, 9 PM $ 0.00003
-0.97%
$ 29,940 $ 413
Nov 15, 8 PM $ 0.0000303
-0.61%
$ 30,262 $ 418
Nov 15, 7 PM $ 0.0000304
+0.52%
$ 30,407 $ 421
Nov 15, 6 PM $ 0.0000304
-0.51%
$ 30,362 $ 418
Nov 15, 5 PM $ 0.0000305
+0.43%
$ 30,493 $ 418
Nov 15, 4 PM $ 0.0000304
+1.65%
$ 30,336 $ 483
Nov 15, 3 PM $ 0.0000299
-1.29%
$ 29,887 $ 592
Nov 15, 2 PM $ 0.0000303
-1.26%
$ 30,290 $ 601
Nov 15, 1 PM $ 0.0000306
-1.80%
$ 30,603 $ 608
Nov 15, 12 PM $ 0.0000312
+0.69%
$ 31,143 $ 574
Nov 15, 11 AM $ 0.0000309
-1.18%
$ 30,880 $ 564
Nov 15, 10 AM $ 0.0000313
+0.98%
$ 31,242 $ 570
Nov 15, 9 AM $ 0.000031
+0.31%
$ 30,930 $ 569
Nov 15, 8 AM $ 0.0000308
-4.20%
$ 30,786 $ 573