OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.0000303
+3.65%
$ 31,133 $ 47
May 18 $ 0.0000296
-11.25%
$ 29,176 $ 267
May 11 $ 0.0000341
-31.95%
$ 33,254 $ 303
May 4 $ 0.0000493
+63.27%
$ 50,116 $ 317
Apr 27 $ 0.0000303
-5.28%
$ 30,181 $ 15
Apr 20 $ 0.0000316
-3.39%
$ 31,995 $ 393
Apr 13 $ 0.000035
+21.87%
$ 32,651 $ 832
Apr 6 $ 0.0000315
+8.30%
$ 28,640 $ 951
Mar 30 $ 0.0000292
+16.85%
$ 29,040 $ 1,482
Mar 23 $ 0.0000252
+20.62%
$ 25,045 $ 2,583
Mar 16 $ 0.0000209
-1.03%
$ 20,857 $ 577
Mar 9 $ 0.0000211
+1.71%
$ 21,057 $ 999
Mar 2 $ 0.0000214
+24.51%
$ 20,738 $ 1,027
Feb 23 $ 0.0000172
+29.51%
$ 17,224 $ 692
Feb 16 $ 0.0000121
-8.96%
$ 13,282 $ 91
Feb 9 $ 0.0000158
+4.62%
$ 13,260 $ 288
Feb 2 $ 0.0000154
-8.72%
$ 15,040 $ 222
Jan 26 $ 0.0000187
-13.42%
$ 16,870 $ 58
Jan 19 $ 0.0000231
-7.18%
$ 21,614 $ 414
Jan 12 $ 0.0000251
+17.16%
$ 25,015 $ 782
Jan 5 $ 0.000022
-3.54%
$ 21,373 $ 90
Dec 29 $ 0.0000221
+5.61%
$ 22,787 $ 462
Dec 22 $ 0.0000209
-1.95%
$ 20,871 $ 702
Dec 15 $ 0.0000236
+7.14%
$ 21,296 $ 1,273
Dec 8 $ 0.0000233
-15.08%
$ 21,989 $ 980
Dec 1 $ 0.0000274
-4.70%
$ 27,407 $ 1,136
Nov 24 $ 0.0000287
+11.70%
$ 28,802 $ 2,028
Nov 17 $ 0.0000254
-28.27%
$ 25,801 $ 2,218
Nov 10 $ 0.0000304
-15.81%
$ 35,393 $ 12,060
Nov 3 $ 0.0000354
-24.57%
$ 35,933 $ 11,673
Oct 27 $ 0.0000392
+6.31%
$ 46,894 $ 479
Oct 20 $ 0.0000349
-7.50%
$ 36,951 $ 261
Oct 13 $ 0.0000378
-9.72%
$ 37,629 $ 101
Oct 6 $ 0.0000378
-29.13%
$ 41,715 $ 718
Sep 29 $ 0.0000506
+8.89%
$ 53,347 $ 255
Sep 22 $ 0.0000458
-10.80%
$ 46,488 $ 1,718
Sep 15 $ 0.0000516
-7.21%
$ 51,359 $ 1,695
Sep 8 $ 0.0000574
-17.33%
$ 55,479 $ 1,215
Sep 1 $ 0.0000699
-12.52%
$ 69,411 $ 534
Aug 25 $ 0.000079
+3.32%
$ 79,995 $ 1,373
Aug 18 $ 0.000082
-0.94%
$ 76,279 $ 1,526
Aug 11 $ 0.0000829
-12.06%
$ 82,866 $ 4,121
Aug 4 $ 0.0001
-1.46%
$ -- $ 237
Jul 28 $ 0.000121
+0.00%
$ -- $ 132
Jul 21 $ 0.000115
-14.34%
$ -- $ 2,025
Jul 14 $ 0.000122
+0.28%
$ -- $ 319
Jul 7 $ 0.000124
-79.75%
$ -- $ 1,655
Jun 30 $ 0.000104
-6.90%
$ 558,496 $ 819
Jun 23 $ 0.0000923
-8.39%
$ -- $ 2,714
Jun 16 $ 0.000103
-18.84%
$ -- $ 8,404
Download