OPEN INVESTMENT APP Historical Data

OPENAPP Page 8
Download
Date Close Price change Market cap Trading volume
May 24, 12 PM $ 0.0000295
-0.51%
$ 29,515 $ 11
May 24, 11 AM $ 0.0000297
-0.03%
$ 29,663 $ 6
May 24, 10 AM $ 0.0000297
-0.08%
$ 29,657 $ 6
May 24, 9 AM $ 0.0000297
+0.17%
$ 29,693 $ 6
May 24, 8 AM $ 0.0000297
+0.21%
$ 29,654 $ 6
May 24, 7 AM $ 0.0000296
+0.14%
$ 29,613 $ 5
May 24, 6 AM $ 0.0000296
+0.56%
$ 29,588 $ 5
May 24, 5 AM $ 0.0000295
-1.63%
$ 29,435 $ 5
May 24, 4 AM $ 0.0000299
+0.58%
$ 29,884 $ 5
May 24, 3 AM $ 0.0000298
+0.66%
$ 29,752 $ 5
May 24, 2 AM $ 0.0000295
-0.15%
$ 29,509 $ 5
May 24, 1 AM $ 0.0000296
-0.19%
$ 29,571 $ 8
May 24, 12 AM $ 0.0000296
+0.12%
$ 29,626 $ 5
May 23, 11 PM $ 0.0000296
+0.60%
$ 29,546 $ 10
May 23, 10 PM $ 0.0000294
-0.99%
$ 29,392 $ 10
May 23, 9 PM $ 0.0000297
-0.67%
$ 29,658 $ 10
May 23, 8 PM $ 0.0000298
+1.15%
$ 29,773 $ 10
May 23, 7 PM $ 0.0000295
+0.37%
$ 29,436 $ 8
May 23, 6 PM $ 0.0000293
+0.20%
$ 29,322 $ 13
May 23, 5 PM $ 0.0000293
+0.54%
$ 29,263 $ 13
May 23, 4 PM $ 0.0000291
+0.14%
$ 29,086 $ 13
May 23, 3 PM $ 0.0000291
+0.05%
$ 29,049 $ 13
May 23, 2 PM $ 0.000029
+1.33%
$ 28,938 $ 13
May 23, 1 PM $ 0.0000286
+0.61%
$ 28,550 $ 13
May 23, 12 PM $ 0.0000283
+0.41%
$ 28,306 $ 17
May 23, 11 AM $ 0.0000282
+0.66%
$ 28,192 $ 17
May 23, 10 AM $ 0.000028
-0.75%
$ 28,025 $ 17
May 23, 9 AM $ 0.0000283
+0.36%
$ 28,269 $ 20
May 23, 8 AM $ 0.0000282
-0.35%
$ 28,145 $ 31
May 23, 7 AM $ 0.0000283
-2.49%
$ 28,244 $ 31
May 23, 6 AM $ 0.000029
+0.96%
$ 28,943 $ 32
May 23, 5 AM $ 0.0000287
-0.02%
$ 28,674 $ 32
May 23, 4 AM $ 0.0000287
-0.39%
$ 28,678 $ 36
May 23, 3 AM $ 0.0000288
+0.47%
$ 28,813 $ 36
May 23, 2 AM $ 0.0000287
+0.11%
$ 28,678 $ 36
May 23, 1 AM $ 0.0000287
+1.17%
$ 28,641 $ 33
May 23, 12 AM $ 0.0000283
-0.01%
$ 28,311 $ 33
May 22, 11 PM $ 0.0000284
-1.09%
$ 28,360 $ 28
May 22, 10 PM $ 0.0000287
-1.22%
$ 28,673 $ 28
May 22, 9 PM $ 0.0000291
+0.38%
$ 29,051 $ 29
May 22, 8 PM $ 0.000029
-0.27%
$ 28,931 $ 29
May 22, 7 PM $ 0.0000287
-2.11%
$ 28,718 $ 26
May 22, 6 PM $ 0.0000294
-2.58%
$ 29,337 $ 24
May 22, 5 PM $ 0.0000302
-2.57%
$ 30,145 $ 25
May 22, 4 PM $ 0.0000309
+2.64%
$ 30,923 $ 25
May 22, 3 PM $ 0.00003
+0.20%
$ 30,013 $ 30
May 22, 2 PM $ 0.00003
-3.20%
$ 29,961 $ 30
May 22, 1 PM $ 0.0000311
+1.03%
$ 31,058 $ 45
May 22, 12 PM $ 0.0000307
+1.23%
$ 30,667 $ 39
May 22, 11 AM $ 0.0000303
+0.46%
$ 30,267 $ 39