OPEN INVESTMENT APP Historical Data

OPENAPP Page 97
Download
Date Close Price change Market cap Trading volume
Oct 8, 6 AM $ 0.0000543
+0.07%
$ 54,284 $ 151
Oct 8, 5 AM $ 0.0000543
-0.62%
$ 54,189 $ 160
Oct 8, 4 AM $ 0.0000546
+0.33%
$ 54,576 $ 162
Oct 8, 3 AM $ 0.0000544
-1.10%
$ 54,419 $ 161
Oct 8, 2 AM $ 0.0000551
-0.09%
$ 54,993 $ 163
Oct 8, 1 AM $ 0.0000551
-0.02%
$ 55,092 $ 163
Oct 8, 12 AM $ 0.0000552
+0.74%
$ 55,061 $ 163
Oct 7, 11 PM $ 0.0000548
-0.43%
$ 54,677 $ 162
Oct 7, 10 PM $ 0.000055
+5.25%
$ 54,981 $ 190
Oct 7, 9 PM $ 0.0000522
+0.09%
$ 52,179 $ 167
Oct 7, 8 PM $ 0.0000522
+1.29%
$ 52,149 $ 47
Oct 7, 7 PM $ 0.0000519
-0.06%
$ 51,824 $ 42
Oct 7, 6 PM $ 0.000052
-0.39%
$ 51,874 $ 38
Oct 7, 5 PM $ 0.0000522
-0.47%
$ 52,272 $ 38
Oct 7, 4 PM $ 0.0000525
+0.77%
$ 52,348 $ 39
Oct 7, 3 PM $ 0.000052
-1.78%
$ 51,975 $ 92
Oct 7, 2 PM $ 0.0000528
-1.86%
$ 52,773 $ 111
Oct 7, 1 PM $ 0.0000538
-1.42%
$ 53,779 $ 114
Oct 7, 12 PM $ 0.0000544
+0.10%
$ 54,395 $ 116
Oct 7, 11 AM $ 0.0000543
+1.06%
$ 54,286 $ 115
Oct 7, 10 AM $ 0.0000537
+0.46%
$ 53,690 $ 114
Oct 7, 9 AM $ 0.0000535
+0.04%
$ 53,426 $ 113
Oct 7, 8 AM $ 0.0000534
-0.06%
$ 53,316 $ 113
Oct 7, 7 AM $ 0.0000534
-0.31%
$ 53,349 $ 113
Oct 7, 6 AM $ 0.0000536
-0.89%
$ 53,543 $ 190
Oct 7, 5 AM $ 0.000054
-0.28%
$ 53,947 $ 182
Oct 7, 4 AM $ 0.0000541
+0.47%
$ 54,109 $ 183
Oct 7, 3 AM $ 0.0000538
+0.06%
$ 53,754 $ 297
Oct 7, 2 AM $ 0.0000538
-0.22%
$ 53,730 $ 297
Oct 7, 1 AM $ 0.0000539
-0.36%
$ 53,853 $ 297
Oct 7, 12 AM $ 0.0000541
+1.46%
$ 54,079 $ 298
Oct 6, 11 PM $ 0.000054
-1.21%
$ 53,956 $ 294
Oct 6, 10 PM $ 0.0000547
-0.42%
$ 54,660 $ 422
Oct 6, 9 PM $ 0.000055
+0.03%
$ 54,946 $ 424
Oct 6, 8 PM $ 0.0000549
+0.02%
$ 54,870 $ 424
Oct 6, 7 PM $ 0.0000549
-0.40%
$ 54,908 $ 424
Oct 6, 6 PM $ 0.0000552
+0.72%
$ 55,113 $ 426
Oct 6, 5 PM $ 0.0000547
+0.57%
$ 54,615 $ 423
Oct 6, 4 PM $ 0.0000544
-0.52%
$ 54,324 $ 381
Oct 6, 3 PM $ 0.0000545
+0.83%
$ 54,505 $ 364
Oct 6, 2 PM $ 0.0000543
-0.18%
$ 54,217 $ 342
Oct 6, 1 PM $ 0.0000542
+0.37%
$ 54,149 $ 342
Oct 6, 12 PM $ 0.000054
+0.92%
$ 53,931 $ 339
Oct 6, 11 AM $ 0.0000536
+0.13%
$ 53,516 $ 336
Oct 6, 10 AM $ 0.0000535
+0.00%
$ 53,495 $ 336
Oct 6, 9 AM $ 0.0000535
+0.51%
$ 53,404 $ 336
Oct 6, 8 AM $ 0.0000532
+0.22%
$ 53,178 $ 334
Oct 6, 7 AM $ 0.000053
-3.22%
$ 53,024 $ 325
Oct 6, 6 AM $ 0.0000548
+0.36%
$ 54,783 $ 258
Oct 6, 5 AM $ 0.0000546
+0.14%
$ 54,506 $ 257