OPEN INVESTMENT APP Historical Data

OPENAPP Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 7 AM $ 0.0000376
-0.76%
$ 37,558 $ 2,859
Nov 13, 6 AM $ 0.0000378
+0.77%
$ 37,812 $ 3,058
Nov 13, 5 AM $ 0.0000374
+0.00%
$ 37,332 $ 3,329
Nov 13, 4 AM $ 0.0000374
-0.79%
$ 37,393 $ 3,309
Nov 13, 3 AM $ 0.0000379
+1.11%
$ 37,850 $ 3,340
Nov 13, 2 AM $ 0.0000375
-4.14%
$ 37,455 $ 3,318
Nov 13, 1 AM $ 0.0000395
+2.43%
$ 39,466 $ 3,465
Nov 13, 12 AM $ 0.0000387
+0.24%
$ 38,632 $ 3,579
Nov 12, 11 PM $ 0.0000385
-0.24%
$ 38,471 $ 4,137
Nov 12, 10 PM $ 0.0000386
-0.21%
$ 38,492 $ 4,140
Nov 12, 9 PM $ 0.0000386
-2.23%
$ 38,602 $ 4,085
Nov 12, 8 PM $ 0.0000395
+4.69%
$ 39,476 $ 5,424
Nov 12, 7 PM $ 0.0000375
-7.94%
$ 37,434 $ 5,187
Nov 12, 6 PM $ 0.0000407
+2.12%
$ 40,686 $ 4,056
Nov 12, 5 PM $ 0.0000395
+0.52%
$ 39,500 $ 3,987
Nov 12, 4 PM $ 0.0000394
+13.17%
$ 39,350 $ 5,588
Nov 12, 3 PM $ 0.0000349
-2.49%
$ 34,876 $ 4,816
Nov 12, 2 PM $ 0.0000358
-0.15%
$ 35,790 $ 4,954
Nov 12, 1 PM $ 0.0000361
-1.33%
$ 36,058 $ 4,982
Nov 12, 12 PM $ 0.0000368
+0.70%
$ 36,804 $ 5,085
Nov 12, 11 AM $ 0.0000365
+0.06%
$ 36,504 $ 5,089
Nov 12, 10 AM $ 0.0000366
-3.22%
$ 36,540 $ 5,083
Nov 12, 9 AM $ 0.0000376
-10.63%
$ 37,551 $ 5,281
Nov 12, 8 AM $ 0.0000421
+3.03%
$ 42,104 $ 4,400
Nov 12, 7 AM $ 0.000041
+1.13%
$ 40,935 $ 4,289
Nov 12, 6 AM $ 0.0000402
+7.10%
$ 40,200 $ 4,160
Nov 12, 5 AM $ 0.0000374
+3.05%
$ 37,412 $ 4,187
Nov 12, 4 AM $ 0.0000364
-0.37%
$ 36,389 $ 4,068
Nov 12, 3 AM $ 0.0000365
-0.26%
$ 36,506 $ 4,094
Nov 12, 2 AM $ 0.0000365
-3.49%
$ 36,523 $ 4,693
Nov 12, 1 AM $ 0.0000376
+8.07%
$ 37,570 $ 5,128
Nov 12, 12 AM $ 0.0000349
-11.39%
$ 34,835 $ 4,668
Nov 11, 11 PM $ 0.0000396
-1.97%
$ 39,555 $ 4,286
Nov 11, 10 PM $ 0.0000404
+0.21%
$ 40,384 $ 4,401
Nov 11, 9 PM $ 0.0000403
+18.08%
$ 40,317 $ 4,409
Nov 11, 8 PM $ 0.0000342
-2.02%
$ 34,171 $ 3,165
Nov 11, 7 PM $ 0.000035
-0.05%
$ 34,971 $ 4,703
Nov 11, 6 PM $ 0.0000351
-0.15%
$ 35,048 $ 4,719
Nov 11, 5 PM $ 0.0000353
+26.36%
$ 35,233 $ 4,697
Nov 11, 4 PM $ 0.000028
-2.80%
$ 27,973 $ 2,968
Nov 11, 3 PM $ 0.0000288
+2.07%
$ 28,772 $ 3,054
Nov 11, 2 PM $ 0.000028
-1.11%
$ 27,999 $ 2,991
Nov 11, 1 PM $ 0.0000283
+0.11%
$ 28,321 $ 3,005
Nov 11, 12 PM $ 0.0000281
+0.90%
$ 28,099 $ 2,965
Nov 11, 11 AM $ 0.0000278
-0.34%
$ 27,801 $ 2,912
Nov 11, 10 AM $ 0.0000279
+2.41%
$ 27,918 $ 2,976
Nov 11, 9 AM $ 0.0000274
-0.37%
$ 27,424 $ 2,910
Nov 11, 8 AM $ 0.0000274
-0.82%
$ 27,413 $ 2,946
Nov 11, 7 AM $ 0.0000276
-1.58%
$ 27,630 $ 2,991
Nov 11, 6 AM $ 0.0000281
+5.74%
$ 28,069 $ 3,051