OPEN INVESTMENT APP Historical Data

OPENAPP Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 5 AM $ 0.0000516
-0.43%
$ 51,614 $ 1
Oct 4, 4 AM $ 0.0000519
-0.24%
$ 51,823 $ 1
Oct 4, 3 AM $ 0.000052
-0.28%
$ 51,919 $ 1
Oct 4, 2 AM $ 0.000052
-0.34%
$ 51,922 $ 1
Oct 4, 1 AM $ 0.0000522
-0.69%
$ 52,137 $ 48
Oct 4, 12 AM $ 0.0000525
-0.05%
$ 52,491 $ 48
Oct 3, 11 PM $ 0.0000527
-0.26%
$ 52,640 $ 48
Oct 3, 10 PM $ 0.0000529
+0.83%
$ 52,876 $ 48
Oct 3, 9 PM $ 0.0000524
+0.06%
$ 52,405 $ 47
Oct 3, 8 PM $ 0.0000524
+0.06%
$ 52,366 $ 50
Oct 3, 7 PM $ 0.0000523
+0.03%
$ 52,258 $ 50
Oct 3, 6 PM $ 0.0000521
+0.49%
$ 52,022 $ 49
Oct 3, 5 PM $ 0.0000519
-1.26%
$ 51,898 $ 49
Oct 3, 4 PM $ 0.0000525
+1.23%
$ 52,427 $ 50
Oct 3, 3 PM $ 0.0000518
+0.79%
$ 51,784 $ 49
Oct 3, 2 PM $ 0.0000514
-0.05%
$ 51,323 $ 48
Oct 3, 1 PM $ 0.0000514
+0.27%
$ 51,355 $ 48
Oct 3, 12 PM $ 0.0000512
+0.07%
$ 51,272 $ 48
Oct 3, 11 AM $ 0.0000512
+0.06%
$ 50,990 $ 48
Oct 3, 10 AM $ 0.0000512
-0.80%
$ 51,130 $ 48
Oct 3, 9 AM $ 0.0000515
+0.21%
$ 51,564 $ 48
Oct 3, 8 AM $ 0.0000514
-0.04%
$ 51,300 $ 48
Oct 3, 7 AM $ 0.0000512
-0.53%
$ 51,148 $ 48
Oct 3, 6 AM $ 0.0000515
-0.37%
$ 51,582 $ 48
Oct 3, 5 AM $ 0.0000523
-0.06%
$ 52,257 $ 49
Oct 3, 4 AM $ 0.0000523
-1.41%
$ 52,276 $ 49
Oct 3, 3 AM $ 0.000053
+2.81%
$ 52,974 $ 50
Oct 3, 2 AM $ 0.0000514
+2.91%
$ 51,351 $ 39
Oct 3, 1 AM $ 0.00005
-0.31%
$ 49,924 $ 2
Oct 3, 12 AM $ 0.00005
-0.71%
$ 49,955 $ 2
Oct 2, 11 PM $ 0.0000504
-0.07%
$ 50,319 $ 2
Oct 2, 10 PM $ 0.0000504
-0.67%
$ 50,337 $ 2
Oct 2, 9 PM $ 0.0000507
+0.29%
$ 50,661 $ 0
Oct 2, 8 PM $ 0.0000506
-0.55%
$ 50,532 $ 0
Oct 2, 7 PM $ 0.0000509
+0.87%
$ 50,833 $ 0
Oct 2, 6 PM $ 0.0000502
-0.17%
$ 50,196 $ 3
Oct 2, 5 PM $ 0.0000503
+0.53%
$ 50,293 $ 6
Oct 2, 4 PM $ 0.0000501
+0.74%
$ 50,056 $ 6
Oct 2, 3 PM $ 0.0000496
+0.69%
$ 49,604 $ 6
Oct 2, 2 PM $ 0.0000494
-1.03%
$ 49,406 $ 6
Oct 2, 1 PM $ 0.0000499
-0.67%
$ 49,847 $ 6
Oct 2, 12 PM $ 0.0000502
+0.01%
$ 50,153 $ 6
Oct 2, 11 AM $ 0.0000502
-0.07%
$ 50,171 $ 6
Oct 2, 10 AM $ 0.0000502
-0.14%
$ 50,134 $ 6
Oct 2, 9 AM $ 0.0000502
+0.13%
$ 50,205 $ 6
Oct 2, 8 AM $ 0.0000502
+0.07%
$ 50,158 $ 6
Oct 2, 7 AM $ 0.0000503
-0.19%
$ 50,229 $ 6
Oct 2, 6 AM $ 0.0000503
+0.22%
$ 50,293 $ 6
Oct 2, 5 AM $ 0.0000501
-0.01%
$ 50,026 $ 6
Oct 2, 4 AM $ 0.0000501
-0.15%
$ 50,021 $ 6