OPEN INVESTMENT APP Historical Data

OPENAPP Page 93
Download
Date Close Price change Market cap Trading volume
Oct 16, 7 PM $ 0.0000378
-1.11%
$ 37,757 $ 11
Oct 16, 6 PM $ 0.0000381
-1.08%
$ 38,096 $ 10
Oct 16, 5 PM $ 0.0000386
-0.90%
$ 38,566 $ 11
Oct 16, 4 PM $ 0.0000386
-0.31%
$ 38,620 $ 9
Oct 16, 3 PM $ 0.0000388
-2.31%
$ 38,755 $ 7
Oct 16, 2 PM $ 0.0000396
-1.01%
$ 39,578 $ 7
Oct 16, 1 PM $ 0.00004
-1.03%
$ 39,980 $ 9
Oct 16, 12 PM $ 0.0000405
+0.83%
$ 40,462 $ 10
Oct 16, 11 AM $ 0.00004
-0.92%
$ 40,005 $ 10
Oct 16, 10 AM $ 0.0000405
+1.58%
$ 40,450 $ 10
Oct 16, 9 AM $ 0.0000398
+0.23%
$ 39,730 $ 9
Oct 16, 8 AM $ 0.0000397
-0.27%
$ 39,670 $ 9
Oct 16, 7 AM $ 0.0000398
-0.85%
$ 39,772 $ 9
Oct 16, 6 AM $ 0.0000401
+0.85%
$ 40,075 $ 9
Oct 16, 5 AM $ 0.0000399
-0.33%
$ 39,841 $ 9
Oct 16, 4 AM $ 0.00004
+0.33%
$ 39,976 $ 6
Oct 16, 3 AM $ 0.0000398
+0.27%
$ 39,766 $ 4
Oct 16, 2 AM $ 0.0000398
-0.09%
$ 39,818 $ 4
Oct 16, 1 AM $ 0.0000399
+1.20%
$ 39,734 $ 4
Oct 16, 12 AM $ 0.0000395
-0.30%
$ 39,502 $ 4
Oct 15, 11 PM $ 0.0000396
-0.27%
$ 39,562 $ 4
Oct 15, 10 PM $ 0.0000397
+0.45%
$ 39,631 $ 4
Oct 15, 9 PM $ 0.0000395
+0.21%
$ 39,507 $ 4
Oct 15, 8 PM $ 0.0000395
-0.16%
$ 39,430 $ 3
Oct 15, 7 PM $ 0.0000396
-0.84%
$ 39,545 $ 2
Oct 15, 6 PM $ 0.0000399
+0.17%
$ 39,845 $ 2
Oct 15, 5 PM $ 0.0000398
-0.25%
$ 39,753 $ 2
Oct 15, 4 PM $ 0.00004
+0.52%
$ 39,965 $ 2
Oct 15, 3 PM $ 0.0000398
-1.18%
$ 39,740 $ 2
Oct 15, 2 PM $ 0.0000404
+0.53%
$ 40,337 $ 2
Oct 15, 1 PM $ 0.00004
-0.46%
$ 39,972 $ 0
Oct 15, 12 PM $ 0.0000402
+0.11%
$ 40,163 $ 0
Oct 15, 1 AM $ 0.0000413
-0.91%
$ 41,279 $ 4
Oct 15, 12 AM $ 0.0000416
-1.27%
$ 41,578 $ 4
Oct 14, 11 PM $ 0.0000421
+0.20%
$ 42,045 $ 4
Oct 14, 10 PM $ 0.000042
-0.08%
$ 42,019 $ 4
Oct 14, 9 PM $ 0.000042
+0.00%
$ 42,000 $ 4
Oct 14, 8 PM $ 0.000042
-0.29%
$ 41,946 $ 6
Oct 14, 7 PM $ 0.0000421
-0.63%
$ 42,100 $ 7
Oct 14, 6 PM $ 0.0000424
+0.34%
$ 42,411 $ 8
Oct 14, 5 PM $ 0.0000424
+0.35%
$ 42,419 $ 12
Oct 14, 4 PM $ 0.0000424
+0.96%
$ 42,346 $ 12
Oct 14, 3 PM $ 0.0000418
+1.57%
$ 41,788 $ 12
Oct 14, 2 PM $ 0.0000412
+1.07%
$ 41,218 $ 11
Oct 14, 1 PM $ 0.0000407
+0.43%
$ 40,658 $ 12
Oct 14, 12 PM $ 0.0000405
-1.02%
$ 40,515 $ 13
Oct 14, 11 AM $ 0.000041
+1.47%
$ 40,951 $ 13
Oct 14, 10 AM $ 0.0000404
-1.35%
$ 40,372 $ 13
Oct 14, 9 AM $ 0.0000409
-0.12%
$ 40,916 $ 13
Oct 14, 8 AM $ 0.000041
+0.70%
$ 40,958 $ 13