OPEN INVESTMENT APP Historical Data

OPENAPP Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 6 AM $ 0.000038
+0.02%
$ 37,959 $ 8,475
Nov 9, 5 AM $ 0.0000381
-0.66%
$ 38,051 $ 8,436
Nov 9, 4 AM $ 0.0000381
+17.81%
$ 38,119 $ 8,512
Nov 9, 3 AM $ 0.0000325
-8.37%
$ 32,454 $ 7,362
Nov 9, 2 AM $ 0.0000359
-8.96%
$ 35,826 $ 7,366
Nov 9, 1 AM $ 0.0000396
+15.29%
$ 39,593 $ 8,312
Nov 9, 12 AM $ 0.0000344
-2.45%
$ 34,334 $ 7,135
Nov 8, 11 PM $ 0.0000354
-0.61%
$ 35,367 $ 7,328
Nov 8, 10 PM $ 0.0000356
-12.66%
$ 35,580 $ 7,583
Nov 8, 9 PM $ 0.0000405
-3.34%
$ 40,465 $ 6,892
Nov 8, 8 PM $ 0.0000419
+6.05%
$ 41,896 $ 6,591
Nov 8, 7 PM $ 0.0000393
+0.60%
$ 39,313 $ 6,120
Nov 8, 6 PM $ 0.0000392
+2.32%
$ 39,197 $ 6,054
Nov 8, 5 PM $ 0.0000386
-10.03%
$ 38,556 $ 6,060
Nov 8, 4 PM $ 0.0000434
+4.04%
$ 43,410 $ 5,777
Nov 8, 3 PM $ 0.0000417
-5.39%
$ 41,690 $ 5,650
Nov 8, 2 PM $ 0.0000439
+5.52%
$ 43,830 $ 3,299
Nov 8, 1 PM $ 0.0000418
-1.75%
$ 41,757 $ 2,243
Nov 8, 12 PM $ 0.0000424
+5.37%
$ 42,346 $ 2,329
Nov 8, 11 AM $ 0.00004
-6.48%
$ 39,972 $ 2,098
Nov 8, 10 AM $ 0.0000427
-0.61%
$ 42,708 $ 1,688
Nov 8, 9 AM $ 0.0000431
-1.52%
$ 43,120 $ 1,701
Nov 8, 8 AM $ 0.0000439
-3.97%
$ 43,912 $ 1,738
Nov 8, 7 AM $ 0.0000455
-4.74%
$ 45,451 $ 1,844
Nov 8, 6 AM $ 0.0000474
+2.28%
$ 47,416 $ 1,884
Nov 8, 5 AM $ 0.0000469
+4.28%
$ 46,898 $ 1,860
Nov 8, 4 AM $ 0.0000453
+3.19%
$ 45,223 $ 1,863
Nov 8, 3 AM $ 0.0000443
-3.25%
$ 44,250 $ 1,851
Nov 8, 2 AM $ 0.000046
+12.40%
$ 45,960 $ 1,920
Nov 8, 1 AM $ 0.0000409
+6.34%
$ 40,910 $ 1,586
Nov 8, 12 AM $ 0.0000388
-9.67%
$ 38,738 $ 1,371
Nov 7, 11 PM $ 0.0000424
+10.46%
$ 42,367 $ 1,012
Nov 7, 10 PM $ 0.0000385
-3.20%
$ 38,444 $ 774
Nov 7, 9 PM $ 0.00004
-3.61%
$ 39,974 $ 806
Nov 7, 8 PM $ 0.0000413
+2.51%
$ 41,287 $ 405
Nov 7, 7 PM $ 0.0000402
-1.90%
$ 40,173 $ 468
Nov 7, 6 PM $ 0.000041
-0.27%
$ 40,958 $ 1,361
Nov 7, 5 PM $ 0.0000414
+1.62%
$ 41,409 $ 1,801
Nov 7, 4 PM $ 0.0000412
+3.04%
$ 41,184 $ 3,207
Nov 7, 3 PM $ 0.0000399
-2.27%
$ 39,901 $ 3,146
Nov 7, 2 PM $ 0.0000403
+0.40%
$ 40,265 $ 3,173
Nov 7, 1 PM $ 0.0000404
+1.69%
$ 40,417 $ 3,141
Nov 7, 12 PM $ 0.0000401
-5.35%
$ 40,025 $ 3,119
Nov 7, 11 AM $ 0.0000422
+0.47%
$ 42,179 $ 3,354
Nov 7, 10 AM $ 0.0000418
-6.77%
$ 41,782 $ 3,330
Nov 7, 9 AM $ 0.0000447
-36.30%
$ 44,683 $ 3,552
Nov 7, 8 AM $ 0.0000701
-1.62%
$ 70,016 $ 784
Nov 7, 7 AM $ 0.0000718
+12.39%
$ 71,797 $ 796
Nov 7, 6 AM $ 0.0000641
-1.13%
$ 64,025 $ 714
Nov 7, 5 AM $ 0.0000642
+9.19%
$ 64,174 $ 724