OPEN INVESTMENT APP Historical Data

OPENAPP Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 7 AM $ 0.0000276
-1.58%
$ 27,630 $ 2,991
Nov 11, 6 AM $ 0.0000281
+5.74%
$ 28,069 $ 3,051
Nov 11, 5 AM $ 0.0000265
-4.55%
$ 26,489 $ 2,599
Nov 11, 4 AM $ 0.0000279
-4.37%
$ 27,905 $ 2,764
Nov 11, 3 AM $ 0.0000292
-6.44%
$ 29,179 $ 2,936
Nov 11, 2 AM $ 0.0000313
-2.05%
$ 31,244 $ 2,159
Nov 11, 1 AM $ 0.000032
-1.13%
$ 31,971 $ 1,752
Nov 11, 12 AM $ 0.0000324
-0.93%
$ 32,350 $ 2,210
Nov 10, 11 PM $ 0.0000328
+0.10%
$ 32,778 $ 2,932
Nov 10, 10 PM $ 0.0000327
+0.90%
$ 32,706 $ 3,274
Nov 10, 9 PM $ 0.0000324
-2.99%
$ 32,413 $ 3,282
Nov 10, 8 PM $ 0.0000334
+4.36%
$ 33,404 $ 3,390
Nov 10, 7 PM $ 0.000032
+1.87%
$ 31,988 $ 1,778
Nov 10, 6 PM $ 0.0000313
-0.49%
$ 31,262 $ 1,745
Nov 10, 5 PM $ 0.0000315
-3.22%
$ 31,434 $ 1,745
Nov 10, 4 PM $ 0.0000325
+1.68%
$ 32,515 $ 1,758
Nov 10, 3 PM $ 0.000032
-1.06%
$ 31,967 $ 1,758
Nov 10, 2 PM $ 0.0000323
-1.33%
$ 32,258 $ 1,776
Nov 10, 1 PM $ 0.0000331
-1.24%
$ 33,124 $ 1,801
Nov 10, 12 PM $ 0.0000339
+0.04%
$ 33,827 $ 1,851
Nov 10, 11 AM $ 0.0000339
+2.16%
$ 33,840 $ 1,930
Nov 10, 10 AM $ 0.0000331
-1.32%
$ 33,069 $ 1,938
Nov 10, 9 AM $ 0.0000335
-1.52%
$ 33,515 $ 1,990
Nov 10, 8 AM $ 0.000034
+0.69%
$ 33,967 $ 2,006
Nov 10, 7 AM $ 0.0000338
+2.96%
$ 33,801 $ 1,970
Nov 10, 6 AM $ 0.0000328
+1.03%
$ 32,779 $ 1,909
Nov 10, 5 AM $ 0.0000325
+0.80%
$ 32,475 $ 1,903
Nov 10, 4 AM $ 0.000032
-4.54%
$ 31,929 $ 1,830
Nov 10, 3 AM $ 0.0000335
+1.89%
$ 33,497 $ 2,739
Nov 10, 2 AM $ 0.000033
-1.96%
$ 33,013 $ 3,057
Nov 10, 1 AM $ 0.0000338
-5.91%
$ 33,785 $ 3,164
Nov 10, 12 AM $ 0.0000357
-1.20%
$ 35,706 $ 3,967
Nov 9, 11 PM $ 0.000036
-6.89%
$ 35,933 $ 3,414
Nov 9, 10 PM $ 0.0000386
-0.70%
$ 38,325 $ 3,076
Nov 9, 9 PM $ 0.0000389
-0.98%
$ 38,861 $ 3,721
Nov 9, 8 PM $ 0.0000393
-2.68%
$ 39,293 $ 4,457
Nov 9, 7 PM $ 0.0000408
+1.95%
$ 40,727 $ 4,749
Nov 9, 6 PM $ 0.0000397
+3.16%
$ 39,238 $ 4,697
Nov 9, 5 PM $ 0.0000386
+1.00%
$ 38,593 $ 4,554
Nov 9, 4 PM $ 0.0000383
-1.50%
$ 38,292 $ 4,981
Nov 9, 3 PM $ 0.0000388
+2.91%
$ 38,651 $ 5,044
Nov 9, 2 PM $ 0.000038
+2.34%
$ 38,003 $ 6,821
Nov 9, 1 PM $ 0.0000372
+3.14%
$ 37,193 $ 7,609
Nov 9, 12 PM $ 0.0000361
+0.32%
$ 36,093 $ 7,381
Nov 9, 11 AM $ 0.0000361
+2.95%
$ 36,043 $ 7,483
Nov 9, 10 AM $ 0.0000347
-2.72%
$ 34,701 $ 7,738
Nov 9, 9 AM $ 0.0000359
-5.22%
$ 35,880 $ 7,893
Nov 9, 8 AM $ 0.0000382
-1.03%
$ 38,134 $ 8,416
Nov 9, 7 AM $ 0.0000388
+2.11%
$ 38,760 $ 8,571
Nov 9, 6 AM $ 0.000038
+0.02%
$ 37,959 $ 8,475