OPEN INVESTMENT APP Historical Data

OPENAPP Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 5 PM $ 0.0000285
-0.09%
$ 28,530 $ 14
Apr 5, 4 PM $ 0.0000286
+0.42%
$ 28,554 $ 15
Apr 5, 3 PM $ 0.0000285
-0.02%
$ 28,501 $ 15
Apr 5, 2 PM $ 0.0000285
+0.36%
$ 28,510 $ 8
Apr 5, 1 PM $ 0.0000284
+0.02%
$ 28,384 $ 8
Apr 5, 12 PM $ 0.0000284
-1.01%
$ 28,391 $ 8
Apr 5, 11 AM $ 0.0000287
-0.36%
$ 28,681 $ 6
Apr 5, 10 AM $ 0.0000288
+0.24%
$ 28,797 $ 6
Apr 5, 9 AM $ 0.0000287
+0.42%
$ 28,728 $ 6
Apr 5, 8 AM $ 0.0000286
-0.10%
$ 28,606 $ 6
Apr 5, 7 AM $ 0.0000287
+0.08%
$ 28,691 $ 6
Apr 5, 6 AM $ 0.0000286
-0.06%
$ 28,582 $ 11
Apr 5, 5 AM $ 0.0000287
-0.47%
$ 28,641 $ 11
Apr 5, 4 AM $ 0.0000288
-0.10%
$ 28,770 $ 11
Apr 5, 3 AM $ 0.0000288
+0.04%
$ 28,783 $ 11
Apr 5, 2 AM $ 0.0000288
+0.11%
$ 28,812 $ 16
Apr 5, 1 AM $ 0.0000288
-0.19%
$ 28,771 $ 16
Apr 5, 12 AM $ 0.0000288
-0.95%
$ 28,827 $ 16
Apr 4, 11 PM $ 0.0000292
-0.17%
$ 29,165 $ 16
Apr 4, 10 PM $ 0.0000293
-0.08%
$ 29,239 $ 17
Apr 4, 9 PM $ 0.0000293
+0.19%
$ 29,304 $ 31
Apr 4, 8 PM $ 0.0000292
-0.08%
$ 29,218 $ 34
Apr 4, 7 PM $ 0.0000293
-0.17%
$ 29,238 $ 33
Apr 4, 6 PM $ 0.0000292
-0.17%
$ 29,224 $ 36
Apr 4, 5 PM $ 0.0000293
+1.22%
$ 29,287 $ 36
Apr 4, 4 PM $ 0.000029
+0.02%
$ 28,986 $ 39
Apr 4, 3 PM $ 0.000029
-0.10%
$ 28,985 $ 39
Apr 4, 2 PM $ 0.000029
-0.31%
$ 28,995 $ 36
Apr 4, 1 PM $ 0.0000291
-0.27%
$ 29,117 $ 36
Apr 4, 12 PM $ 0.0000292
+0.08%
$ 29,207 $ 36
Apr 4, 11 AM $ 0.0000292
+0.02%
$ 29,179 $ 36
Apr 4, 10 AM $ 0.0000292
+0.51%
$ 29,168 $ 36
Apr 4, 9 AM $ 0.0000289
-1.36%
$ 28,834 $ 47
Apr 4, 8 AM $ 0.0000293
-0.21%
$ 29,252 $ 47
Apr 4, 7 AM $ 0.0000293
+1.05%
$ 29,284 $ 47
Apr 4, 6 AM $ 0.0000292
+0.11%
$ 29,156 $ 48
Apr 4, 5 AM $ 0.0000292
+0.21%
$ 29,142 $ 104
Apr 4, 4 AM $ 0.0000291
+0.20%
$ 29,081 $ 104
Apr 4, 3 AM $ 0.0000291
-0.36%
$ 29,046 $ 109
Apr 4, 2 AM $ 0.0000291
-0.33%
$ 29,129 $ 104
Apr 4, 1 AM $ 0.0000293
-0.15%
$ 29,235 $ 109
Apr 4, 12 AM $ 0.0000292
+0.18%
$ 29,224 $ 112
Apr 3, 11 PM $ 0.0000292
+0.17%
$ 29,152 $ 485
Apr 3, 10 PM $ 0.0000291
+0.61%
$ 29,056 $ 486
Apr 3, 9 PM $ 0.0000289
+0.09%
$ 28,926 $ 473
Apr 3, 8 PM $ 0.0000289
+0.36%
$ 28,883 $ 470
Apr 3, 7 PM $ 0.0000288
-0.23%
$ 28,785 $ 468
Apr 3, 6 PM $ 0.0000288
+0.25%
$ 28,825 $ 467
Apr 3, 5 PM $ 0.0000288
+0.48%
$ 28,756 $ 466
Apr 3, 4 PM $ 0.0000287
+0.03%
$ 28,655 $ 460