OPEN INVESTMENT APP Historical Data

OPENAPP Page 82
Download
Date Close Price change Market cap Trading volume
Nov 7, 5 AM $ 0.0000642
+9.19%
$ 64,174 $ 724
Nov 7, 4 AM $ 0.0000586
-0.84%
$ 58,599 $ 657
Nov 7, 3 AM $ 0.000059
+6.50%
$ 58,956 $ 661
Nov 7, 2 AM $ 0.0000549
+2.32%
$ 54,813 $ 619
Nov 7, 1 AM $ 0.0000533
-2.20%
$ 53,270 $ 599
Nov 7, 12 AM $ 0.0000551
-0.02%
$ 55,054 $ 609
Nov 6, 11 PM $ 0.0000548
+0.12%
$ 54,767 $ 616
Nov 6, 10 PM $ 0.0000553
+0.05%
$ 55,215 $ 611
Nov 6, 9 PM $ 0.0000553
+0.05%
$ 55,257 $ 617
Nov 6, 8 PM $ 0.0000547
-4.05%
$ 54,621 $ 617
Nov 6, 7 PM $ 0.000057
-0.09%
$ 56,943 $ 636
Nov 6, 6 PM $ 0.0000574
-2.41%
$ 57,379 $ 637
Nov 6, 5 PM $ 0.0000581
+3.10%
$ 58,028 $ 657
Nov 6, 4 PM $ 0.0000562
+4.22%
$ 56,182 $ 629
Nov 6, 3 PM $ 0.0000542
-3.41%
$ 54,184 $ 603
Nov 6, 2 PM $ 0.0000562
+0.01%
$ 56,116 $ 627
Nov 6, 1 PM $ 0.0000562
+7.88%
$ 56,115 $ 627
Nov 6, 12 PM $ 0.0000522
+0.43%
$ 52,158 $ 581
Nov 6, 11 AM $ 0.0000516
+2.61%
$ 51,603 $ 581
Nov 6, 10 AM $ 0.0000501
-0.02%
$ 50,058 $ 562
Nov 6, 9 AM $ 0.0000499
+2.49%
$ 49,836 $ 560
Nov 6, 8 AM $ 0.0000484
-4.28%
$ 48,409 $ 544
Nov 6, 7 AM $ 0.0000506
+2.96%
$ 50,548 $ 565
Nov 6, 6 AM $ 0.0000491
+4.14%
$ 49,053 $ 549
Nov 6, 5 AM $ 0.0000473
-4.76%
$ 47,223 $ 526
Nov 6, 4 AM $ 0.0000495
+1.79%
$ 49,477 $ 554
Nov 6, 3 AM $ 0.0000488
+4.43%
$ 48,790 $ 543
Nov 6, 2 AM $ 0.0000464
-3.01%
$ 46,398 $ 522
Nov 6, 1 AM $ 0.0000478
+1.13%
$ 47,810 $ 522
Nov 6, 12 AM $ 0.0000474
-2.17%
$ 47,408 $ 512
Nov 5, 11 PM $ 0.0000483
-0.46%
$ 48,294 $ 683
Nov 5, 10 PM $ 0.0000479
+8.31%
$ 47,859 $ 662
Nov 5, 9 PM $ 0.0000442
+3.58%
$ 44,156 $ 606
Nov 5, 8 PM $ 0.0000427
-2.98%
$ 42,665 $ 578
Nov 5, 7 PM $ 0.0000437
+1.79%
$ 43,628 $ 584
Nov 5, 6 PM $ 0.0000429
+1.07%
$ 42,878 $ 1,373
Nov 5, 5 PM $ 0.0000425
+0.26%
$ 42,450 $ 1,369
Nov 5, 4 PM $ 0.0000422
-1.17%
$ 42,179 $ 1,365
Nov 5, 3 PM $ 0.0000424
+11.17%
$ 42,417 $ 1,378
Nov 5, 2 PM $ 0.0000381
-0.84%
$ 38,116 $ 1,061
Nov 5, 1 PM $ 0.0000384
+1.09%
$ 38,410 $ 1,070
Nov 5, 12 PM $ 0.0000382
-0.73%
$ 38,168 $ 1,053
Nov 5, 11 AM $ 0.0000384
+4.53%
$ 38,333 $ 1,066
Nov 5, 10 AM $ 0.0000368
-0.42%
$ 36,806 $ 1,017
Nov 5, 9 AM $ 0.0000371
-1.45%
$ 37,051 $ 1,021
Nov 5, 8 AM $ 0.0000373
-3.27%
$ 37,300 $ 1,064
Nov 5, 7 AM $ 0.0000387
+2.69%
$ 38,681 $ 1,092
Nov 5, 6 AM $ 0.0000377
-2.48%
$ 37,707 $ 1,062
Nov 5, 5 AM $ 0.0000387
-0.18%
$ 38,681 $ 1,083
Nov 5, 4 AM $ 0.0000388
-1.15%
$ 38,782 $ 1,088