OPEN INVESTMENT APP Historical Data

OPENAPP Page 90
Download
Date Close Price change Market cap Trading volume
Oct 22, 10 PM $ 0.0000325
-0.59%
$ 32,456 $ 226
Oct 22, 9 PM $ 0.0000325
-1.67%
$ 32,500 $ 227
Oct 22, 8 PM $ 0.0000332
-0.40%
$ 33,145 $ 230
Oct 22, 7 PM $ 0.0000334
+0.45%
$ 33,378 $ 232
Oct 22, 6 PM $ 0.0000332
+0.16%
$ 33,217 $ 231
Oct 22, 5 PM $ 0.0000333
-0.96%
$ 33,359 $ 233
Oct 22, 4 PM $ 0.0000335
-0.32%
$ 33,469 $ 237
Oct 22, 3 PM $ 0.0000336
-0.18%
$ 33,622 $ 237
Oct 22, 2 PM $ 0.0000336
-0.56%
$ 33,602 $ 238
Oct 22, 1 PM $ 0.0000338
-0.15%
$ 33,737 $ 238
Oct 22, 12 PM $ 0.0000338
-0.23%
$ 33,787 $ 238
Oct 22, 11 AM $ 0.000034
+1.13%
$ 33,951 $ 235
Oct 22, 10 AM $ 0.0000336
-0.11%
$ 33,574 $ 232
Oct 22, 9 AM $ 0.0000336
-1.11%
$ 33,601 $ 232
Oct 22, 8 AM $ 0.0000338
-0.65%
$ 33,826 $ 234
Oct 22, 7 AM $ 0.0000343
+0.60%
$ 34,232 $ 179
Oct 22, 6 AM $ 0.0000341
-0.44%
$ 34,049 $ 179
Oct 22, 5 AM $ 0.0000342
-0.97%
$ 34,186 $ 180
Oct 22, 4 AM $ 0.0000346
+0.60%
$ 34,554 $ 182
Oct 22, 3 AM $ 0.0000344
-0.27%
$ 34,348 $ 181
Oct 22, 2 AM $ 0.0000345
+0.00%
$ 34,463 $ 182
Oct 22, 1 AM $ 0.0000345
+0.04%
$ 34,464 $ 182
Oct 22, 12 AM $ 0.0000345
-8.09%
$ 34,445 $ 182
Oct 21, 11 PM $ 0.0000375
-1.31%
$ 37,494 $ 5
Oct 21, 10 PM $ 0.000038
-1.62%
$ 38,009 $ 5
Oct 21, 9 PM $ 0.0000386
-0.29%
$ 38,599 $ 5
Oct 21, 8 PM $ 0.0000386
-1.51%
$ 38,619 $ 10
Oct 21, 7 PM $ 0.0000393
-0.29%
$ 39,295 $ 9
Oct 21, 6 PM $ 0.0000394
-1.00%
$ 39,351 $ 9
Oct 21, 5 PM $ 0.0000398
-0.20%
$ 39,838 $ 8
Oct 21, 4 PM $ 0.0000402
+0.38%
$ 40,340 $ 22
Oct 21, 3 PM $ 0.00004
+1.18%
$ 40,085 $ 22
Oct 21, 2 PM $ 0.0000393
+3.01%
$ 39,083 $ 22
Oct 21, 1 PM $ 0.0000381
+0.02%
$ 38,041 $ 21
Oct 21, 12 PM $ 0.0000382
+0.39%
$ 38,308 $ 22
Oct 21, 11 AM $ 0.0000381
+0.07%
$ 38,016 $ 22
Oct 21, 10 AM $ 0.0000381
+1.23%
$ 37,900 $ 22
Oct 21, 9 AM $ 0.0000376
-0.01%
$ 37,627 $ 22
Oct 21, 8 AM $ 0.0000376
-0.83%
$ 37,428 $ 22
Oct 21, 7 AM $ 0.0000379
-0.22%
$ 37,851 $ 22
Oct 21, 6 AM $ 0.000038
+0.52%
$ 37,994 $ 22
Oct 21, 5 AM $ 0.0000379
-0.08%
$ 37,955 $ 20
Oct 21, 4 AM $ 0.000038
-0.76%
$ 37,998 $ 20
Oct 21, 3 AM $ 0.0000383
-0.77%
$ 38,234 $ 21
Oct 21, 2 AM $ 0.0000385
-0.82%
$ 38,508 $ 21
Oct 21, 1 AM $ 0.0000389
-0.81%
$ 38,881 $ 21
Oct 21, 12 AM $ 0.0000393
-0.34%
$ 39,236 $ 21
Oct 20, 11 PM $ 0.0000394
-0.08%
$ 39,330 $ 21
Oct 20, 10 PM $ 0.0000393
+0.28%
$ 39,308 $ 21
Oct 20, 9 PM $ 0.0000393
-1.22%
$ 39,224 $ 21