OPEN INVESTMENT APP Historical Data

OPENAPP Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 8 AM $ 0.0000308
-4.20%
$ 30,786 $ 573
Nov 15, 7 AM $ 0.0000322
-0.97%
$ 32,135 $ 593
Nov 15, 6 AM $ 0.0000324
+1.43%
$ 32,381 $ 601
Nov 15, 5 AM $ 0.0000319
+1.80%
$ 31,869 $ 600
Nov 15, 4 AM $ 0.0000315
-2.41%
$ 31,496 $ 593
Nov 15, 3 AM $ 0.0000324
+0.74%
$ 32,412 $ 612
Nov 15, 2 AM $ 0.0000321
-0.56%
$ 32,110 $ 610
Nov 15, 1 AM $ 0.0000323
+2.48%
$ 32,311 $ 612
Nov 15, 12 AM $ 0.0000315
-5.74%
$ 31,431 $ 598
Nov 14, 11 PM $ 0.0000334
-1.12%
$ 33,427 $ 225
Nov 14, 10 PM $ 0.0000339
+2.16%
$ 33,917 $ 228
Nov 14, 9 PM $ 0.0000333
+0.39%
$ 33,279 $ 224
Nov 14, 8 PM $ 0.0000333
-3.52%
$ 33,282 $ 218
Nov 14, 7 PM $ 0.0000345
+3.36%
$ 34,454 $ 227
Nov 14, 6 PM $ 0.0000333
-1.26%
$ 33,293 $ 219
Nov 14, 5 PM $ 0.0000338
-4.18%
$ 33,824 $ 222
Nov 14, 4 PM $ 0.0000353
+0.80%
$ 35,230 $ 159
Nov 14, 3 PM $ 0.0000354
+0.62%
$ 35,382 $ 31
Nov 14, 2 PM $ 0.0000352
+0.80%
$ 35,180 $ 31
Nov 14, 1 PM $ 0.0000348
+0.02%
$ 34,780 $ 31
Nov 14, 12 PM $ 0.0000345
-2.70%
$ 34,455 $ 31
Nov 14, 11 AM $ 0.0000354
-0.07%
$ 35,418 $ 31
Nov 14, 10 AM $ 0.0000356
+1.32%
$ 35,473 $ 31
Nov 14, 9 AM $ 0.0000351
-1.10%
$ 35,078 $ 25
Nov 14, 8 AM $ 0.0000355
-2.52%
$ 35,486 $ 23
Nov 14, 7 AM $ 0.0000365
-0.73%
$ 36,472 $ 23
Nov 14, 6 AM $ 0.0000366
-1.79%
$ 36,562 $ 21
Nov 14, 5 AM $ 0.0000371
+4.43%
$ 37,045 $ 30
Nov 14, 4 AM $ 0.0000357
-1.01%
$ 35,664 $ 32
Nov 14, 3 AM $ 0.0000361
-0.27%
$ 36,063 $ 36
Nov 14, 2 AM $ 0.0000361
+1.00%
$ 36,045 $ 36
Nov 14, 1 AM $ 0.0000358
+0.39%
$ 35,768 $ 44
Nov 14, 12 AM $ 0.0000356
+0.49%
$ 35,605 $ 44
Nov 13, 11 PM $ 0.0000355
+0.84%
$ 35,478 $ 44
Nov 13, 10 PM $ 0.0000351
+1.08%
$ 35,095 $ 50
Nov 13, 9 PM $ 0.0000348
+0.06%
$ 34,822 $ 66
Nov 13, 8 PM $ 0.0000349
-0.74%
$ 34,856 $ 66
Nov 13, 7 PM $ 0.0000353
+0.54%
$ 35,250 $ 66
Nov 13, 6 PM $ 0.0000351
-2.43%
$ 35,055 $ 1,166
Nov 13, 5 PM $ 0.0000361
-1.59%
$ 36,075 $ 1,184
Nov 13, 4 PM $ 0.0000369
+0.00%
$ 36,902 $ 1,216
Nov 13, 3 PM $ 0.0000367
-3.25%
$ 36,720 $ 2,052
Nov 13, 2 PM $ 0.0000376
-0.24%
$ 37,573 $ 2,110
Nov 13, 1 PM $ 0.0000376
+0.56%
$ 37,567 $ 2,099
Nov 13, 12 PM $ 0.0000375
+0.26%
$ 37,433 $ 2,082
Nov 13, 11 AM $ 0.0000374
+1.18%
$ 37,353 $ 2,081
Nov 13, 10 AM $ 0.000037
-0.91%
$ 36,929 $ 2,076
Nov 13, 9 AM $ 0.0000374
-3.30%
$ 37,384 $ 2,095
Nov 13, 8 AM $ 0.0000388
+3.35%
$ 38,765 $ 2,940
Nov 13, 7 AM $ 0.0000376
-0.76%
$ 37,558 $ 2,859