OPEN INVESTMENT APP Historical Data

OPENAPP Page 10
Download
Date Close Price change Market cap Trading volume
May 20, 10 AM $ 0.0000339
-0.02%
$ 33,871 $ 22
May 20, 9 AM $ 0.0000339
+0.19%
$ 33,884 $ 34
May 20, 8 AM $ 0.0000339
-0.15%
$ 33,853 $ 27
May 20, 7 AM $ 0.000034
+0.20%
$ 33,934 $ 27
May 20, 6 AM $ 0.0000339
+0.17%
$ 33,894 $ 27
May 20, 5 AM $ 0.0000338
+1.21%
$ 33,808 $ 27
May 20, 4 AM $ 0.0000334
-0.28%
$ 33,388 $ 21
May 20, 3 AM $ 0.0000335
+0.71%
$ 33,511 $ 21
May 20, 2 AM $ 0.0000333
+0.03%
$ 33,321 $ 26
May 20, 1 AM $ 0.0000333
-0.02%
$ 33,248 $ 26
May 20, 12 AM $ 0.0000333
+0.16%
$ 33,247 $ 25
May 19, 11 PM $ 0.0000332
+0.69%
$ 33,226 $ 20
May 19, 10 PM $ 0.000033
-0.79%
$ 33,026 $ 19
May 19, 9 PM $ 0.0000333
+0.47%
$ 33,285 $ 19
May 19, 8 PM $ 0.0000331
-0.05%
$ 33,104 $ 19
May 19, 7 PM $ 0.0000332
-0.78%
$ 33,155 $ 19
May 19, 6 PM $ 0.0000335
+0.21%
$ 33,460 $ 24
May 19, 5 PM $ 0.0000334
+0.10%
$ 33,386 $ 27
May 19, 4 PM $ 0.0000333
-0.05%
$ 33,283 $ 27
May 19, 3 PM $ 0.0000333
-0.14%
$ 33,317 $ 27
May 19, 2 PM $ 0.0000334
-1.02%
$ 33,376 $ 27
May 19, 1 PM $ 0.0000337
+0.16%
$ 33,709 $ 27
May 19, 12 PM $ 0.0000337
+0.18%
$ 33,661 $ 27
May 19, 11 AM $ 0.0000337
+0.10%
$ 33,635 $ 27
May 19, 10 AM $ 0.0000336
-0.23%
$ 33,612 $ 27
May 19, 9 AM $ 0.0000337
-1.00%
$ 33,701 $ 15
May 19, 8 AM $ 0.0000341
-0.25%
$ 34,047 $ 15
May 19, 7 AM $ 0.0000341
+0.01%
$ 34,120 $ 15
May 19, 6 AM $ 0.0000341
-0.36%
$ 34,116 $ 15
May 19, 5 AM $ 0.0000343
-0.17%
$ 34,231 $ 15
May 19, 4 AM $ 0.0000343
+0.91%
$ 34,270 $ 16
May 19, 3 AM $ 0.000034
+0.69%
$ 33,958 $ 10
May 19, 2 AM $ 0.0000338
+0.07%
$ 33,760 $ 10
May 19, 1 AM $ 0.0000338
-1.36%
$ 33,781 $ 10
May 19, 12 AM $ 0.0000342
+0.22%
$ 34,192 $ 10
May 18, 11 PM $ 0.0000341
+0.50%
$ 34,075 $ 10
May 18, 10 PM $ 0.000034
+1.00%
$ 33,937 $ 10
May 18, 9 PM $ 0.0000336
+0.59%
$ 33,558 $ 10
May 18, 8 PM $ 0.0000334
+0.79%
$ 33,365 $ 10
May 18, 5 PM $ 0.0000328
+0.09%
$ 32,803 $ 2
May 18, 4 PM $ 0.0000328
+0.18%
$ 32,775 $ 2
May 18, 3 PM $ 0.0000327
+0.00%
$ 32,716 $ 2
May 18, 2 PM $ 0.0000327
-1.46%
$ 32,716 $ 2
May 18, 1 PM $ 0.0000332
-0.51%
$ 33,175 $ 5
May 18, 12 PM $ 0.0000334
+0.53%
$ 33,380 $ 5
May 18, 11 AM $ 0.0000332
+0.69%
$ 33,204 $ 5
May 18, 10 AM $ 0.000033
-0.22%
$ 32,960 $ 5
May 18, 9 AM $ 0.0000331
-0.72%
$ 33,087 $ 5
May 18, 8 AM $ 0.0000334
-0.78%
$ 33,356 $ 5
May 18, 7 AM $ 0.0000333
-0.27%
$ 33,254 $ 5