OPEN INVESTMENT APP Historical Data

OPENAPP Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 4 AM $ 0.0000388
-1.15%
$ 38,782 $ 1,088
Nov 5, 3 AM $ 0.0000389
+0.05%
$ 38,837 $ 1,145
Nov 5, 2 AM $ 0.0000387
+3.69%
$ 38,700 $ 1,181
Nov 5, 1 AM $ 0.0000369
-4.25%
$ 36,904 $ 1,130
Nov 5, 12 AM $ 0.0000386
-6.76%
$ 38,569 $ 1,159
Nov 4, 11 PM $ 0.0000414
+2.02%
$ 41,412 $ 1,966
Nov 4, 10 PM $ 0.0000412
+1.98%
$ 41,139 $ 1,929
Nov 4, 9 PM $ 0.0000403
-10.34%
$ 40,241 $ 1,891
Nov 4, 8 PM $ 0.000045
-11.45%
$ 44,967 $ 2,099
Nov 4, 7 PM $ 0.000051
+4.84%
$ 50,940 $ 1,958
Nov 4, 6 PM $ 0.0000478
-2.52%
$ 47,773 $ 1,186
Nov 4, 5 PM $ 0.0000492
+3.49%
$ 49,157 $ 1,178
Nov 4, 4 PM $ 0.000047
-1.00%
$ 47,008 $ 1,143
Nov 4, 3 PM $ 0.0000484
-1.75%
$ 48,391 $ 1,133
Nov 4, 2 PM $ 0.0000496
+8.70%
$ 49,572 $ 1,110
Nov 4, 1 PM $ 0.0000455
-1.45%
$ 45,445 $ 1,028
Nov 4, 12 PM $ 0.0000459
+0.16%
$ 45,877 $ 1,065
Nov 4, 11 AM $ 0.0000456
-1.08%
$ 45,571 $ 1,062
Nov 4, 10 AM $ 0.0000463
+1.06%
$ 46,224 $ 1,086
Nov 4, 9 AM $ 0.0000455
+1.01%
$ 45,502 $ 1,066
Nov 4, 8 AM $ 0.0000452
+3.73%
$ 45,210 $ 1,034
Nov 4, 7 AM $ 0.0000439
-1.67%
$ 43,854 $ 1,002
Nov 4, 6 AM $ 0.0000442
+4.72%
$ 44,165 $ 1,030
Nov 4, 5 AM $ 0.0000424
-6.15%
$ 42,348 $ 979
Nov 4, 4 AM $ 0.0000448
+2.32%
$ 44,771 $ 1,024
Nov 4, 3 AM $ 0.0000431
+5.81%
$ 43,099 $ 942
Nov 4, 2 AM $ 0.00004
+9.21%
$ 40,015 $ 860
Nov 4, 1 AM $ 0.0000365
-13.45%
$ 36,431 $ 770
Nov 4, 12 AM $ 0.0000422
-3.48%
$ 42,211 $ 766
Nov 3, 11 PM $ 0.0000438
-0.32%
$ 43,765 $ 69
Nov 3, 10 PM $ 0.0000439
+2.88%
$ 43,839 $ 69
Nov 3, 9 PM $ 0.0000424
+0.90%
$ 42,348 $ 66
Nov 3, 8 PM $ 0.0000421
-2.41%
$ 42,106 $ 64
Nov 3, 7 PM $ 0.0000431
-1.59%
$ 43,035 $ 66
Nov 3, 6 PM $ 0.0000436
-1.07%
$ 43,597 $ 87
Nov 3, 5 PM $ 0.0000442
+3.92%
$ 44,191 $ 87
Nov 3, 4 PM $ 0.0000426
+1.87%
$ 42,548 $ 82
Nov 3, 3 PM $ 0.0000418
-2.70%
$ 41,771 $ 81
Nov 3, 2 PM $ 0.000043
-1.50%
$ 43,019 $ 90
Nov 3, 1 PM $ 0.0000436
-2.12%
$ 43,605 $ 96
Nov 3, 12 PM $ 0.0000446
+4.10%
$ 44,566 $ 95
Nov 3, 11 AM $ 0.0000427
-1.13%
$ 42,701 $ 100
Nov 3, 10 AM $ 0.0000433
+1.74%
$ 43,245 $ 94
Nov 3, 9 AM $ 0.0000425
-0.67%
$ 42,510 $ 93
Nov 3, 8 AM $ 0.0000428
+0.57%
$ 42,751 $ 94
Nov 3, 7 AM $ 0.0000425
+0.19%
$ 42,426 $ 93
Nov 3, 6 AM $ 0.0000423
-4.14%
$ 42,223 $ 89
Nov 3, 5 AM $ 0.0000439
+1.66%
$ 43,841 $ 92
Nov 3, 4 AM $ 0.000043
-4.19%
$ 43,004 $ 82
Nov 3, 3 AM $ 0.0000446
-0.80%
$ 44,573 $ 83