OPEN INVESTMENT APP Historical Data

OPENAPP Page 9
Download
Date Close Price change Market cap Trading volume
Jul 8, 6 PM $ 0.0000349
+0.40%
$ 34,842 $ 18
Jul 8, 5 PM $ 0.0000347
-0.67%
$ 34,652 $ 18
Jul 8, 4 PM $ 0.0000349
+1.07%
$ 34,887 $ 19
Jul 8, 3 PM $ 0.0000344
-0.82%
$ 34,410 $ 18
Jul 8, 2 PM $ 0.0000347
-0.32%
$ 34,708 $ 7
Jul 8, 1 PM $ 0.0000347
+0.56%
$ 34,703 $ 7
Jul 8, 12 PM $ 0.0000346
-0.79%
$ 34,540 $ 15
Jul 8, 11 AM $ 0.0000348
+0.58%
$ 34,823 $ 16
Jul 8, 10 AM $ 0.0000346
+0.37%
$ 34,620 $ 15
Jul 8, 9 AM $ 0.0000345
-0.26%
$ 34,522 $ 15
Jul 8, 8 AM $ 0.0000347
-1.22%
$ 34,692 $ 15
Jul 8, 7 AM $ 0.0000352
+0.64%
$ 35,160 $ 16
Jul 8, 6 AM $ 0.000035
+0.31%
$ 34,979 $ 17
Jul 8, 5 AM $ 0.0000349
-0.01%
$ 34,899 $ 17
Jul 8, 4 AM $ 0.0000349
-0.10%
$ 34,880 $ 17
Jul 8, 3 AM $ 0.000035
-0.74%
$ 34,989 $ 17
Jul 8, 2 AM $ 0.0000352
+0.18%
$ 35,207 $ 17
Jul 8, 1 AM $ 0.0000352
-2.01%
$ 35,212 $ 20
Jul 8, 12 AM $ 0.0000359
+1.60%
$ 35,871 $ 21
Jul 7, 11 PM $ 0.0000354
+0.15%
$ 35,330 $ 25
Jul 7, 10 PM $ 0.0000353
+0.64%
$ 35,229 $ 25
Jul 7, 9 PM $ 0.0000351
+0.40%
$ 35,055 $ 25
Jul 7, 8 PM $ 0.0000348
-0.90%
$ 34,812 $ 20
Jul 7, 7 PM $ 0.0000351
+0.67%
$ 35,123 $ 20
Jul 7, 6 PM $ 0.000035
-1.59%
$ 34,936 $ 18
Jul 7, 5 PM $ 0.0000356
-0.66%
$ 35,533 $ 19
Jul 7, 4 PM $ 0.0000359
-0.23%
$ 35,856 $ 19
Jul 7, 3 PM $ 0.0000358
+1.08%
$ 35,807 $ 19
Jul 7, 2 PM $ 0.0000353
+0.24%
$ 35,264 $ 18
Jul 7, 1 PM $ 0.0000353
-0.74%
$ 35,262 $ 18
Jul 7, 12 PM $ 0.0000356
-0.44%
$ 35,604 $ 9
Jul 7, 11 AM $ 0.0000358
+0.66%
$ 35,796 $ 9
Jul 7, 10 AM $ 0.0000356
-0.33%
$ 35,593 $ 9
Jul 7, 9 AM $ 0.0000358
+0.60%
$ 35,747 $ 9
Jul 7, 8 AM $ 0.0000356
-0.69%
$ 35,533 $ 9
Jul 7, 7 AM $ 0.0000358
+1.20%
$ 35,743 $ 9
Jul 7, 6 AM $ 0.0000354
+0.90%
$ 35,338 $ 8
Jul 7, 5 AM $ 0.000035
+0.67%
$ 34,992 $ 9
Jul 7, 4 AM $ 0.000035
+0.44%
$ 35,011 $ 13
Jul 7, 3 AM $ 0.0000349
-0.82%
$ 34,829 $ 13
Jul 7, 2 AM $ 0.0000352
-1.26%
$ 35,128 $ 20
Jul 7, 1 AM $ 0.0000356
-0.89%
$ 35,544 $ 17
Jul 7, 12 AM $ 0.0000359
+0.72%
$ 35,895 $ 17
Jul 6, 11 PM $ 0.0000356
-0.40%
$ 35,547 $ 13
Jul 6, 10 PM $ 0.0000357
-0.74%
$ 35,688 $ 13
Jul 6, 9 PM $ 0.0000359
+0.65%
$ 35,922 $ 13
Jul 6, 8 PM $ 0.0000357
+0.39%
$ 35,634 $ 13
Jul 6, 7 PM $ 0.0000356
+0.32%
$ 35,581 $ 13
Jul 6, 6 PM $ 0.0000355
+0.40%
$ 35,437 $ 13
Jul 6, 5 PM $ 0.0000353
-0.10%
$ 35,303 $ 13