OPEN INVESTMENT APP Historical Data

OPENAPP Page 23
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 AM $ 0.0000327
-0.28%
$ 32,661 $ 50
Apr 23, 7 AM $ 0.0000328
-0.25%
$ 32,793 $ 50
Apr 23, 6 AM $ 0.0000329
+0.39%
$ 32,856 $ 50
Apr 23, 5 AM $ 0.0000328
+0.44%
$ 32,746 $ 49
Apr 23, 4 AM $ 0.0000326
+0.20%
$ 32,597 $ 46
Apr 23, 3 AM $ 0.0000326
-2.06%
$ 32,530 $ 46
Apr 23, 2 AM $ 0.0000332
-0.62%
$ 33,208 $ 11
Apr 23, 1 AM $ 0.0000334
-0.25%
$ 33,414 $ 11
Apr 23, 12 AM $ 0.0000335
-0.17%
$ 33,484 $ 11
Apr 22, 11 PM $ 0.0000336
-0.75%
$ 33,553 $ 10
Apr 22, 10 PM $ 0.0000338
-0.72%
$ 33,815 $ 8
Apr 22, 9 PM $ 0.0000341
+0.87%
$ 34,065 $ 8
Apr 22, 8 PM $ 0.0000338
-0.42%
$ 33,791 $ 8
Apr 22, 7 PM $ 0.0000339
-0.32%
$ 33,924 $ 8
Apr 22, 6 PM $ 0.0000341
-0.81%
$ 34,051 $ 10
Apr 22, 5 PM $ 0.0000343
+0.56%
$ 34,305 $ 9
Apr 22, 4 PM $ 0.0000341
-0.45%
$ 34,116 $ 2
Apr 22, 3 PM $ 0.0000343
-0.03%
$ 34,271 $ 2
Apr 22, 2 PM $ 0.0000343
-0.02%
$ 34,285 $ 2
Apr 22, 1 PM $ 0.0000343
-0.26%
$ 34,306 $ 2
Apr 22, 12 PM $ 0.0000344
+0.10%
$ 34,392 $ 2
Apr 22, 11 AM $ 0.0000344
+0.04%
$ 34,354 $ 120
Apr 22, 10 AM $ 0.0000343
+0.13%
$ 34,272 $ 120
Apr 22, 9 AM $ 0.0000343
+0.19%
$ 34,308 $ 119
Apr 22, 8 AM $ 0.0000342
+0.11%
$ 34,181 $ 119
Apr 22, 7 AM $ 0.0000341
+0.90%
$ 34,110 $ 119
Apr 22, 6 AM $ 0.0000338
-0.24%
$ 33,781 $ 118
Apr 22, 5 AM $ 0.0000339
+1.03%
$ 33,902 $ 118
Apr 22, 4 AM $ 0.0000336
+0.38%
$ 33,577 $ 118
Apr 22, 3 AM $ 0.0000335
+0.70%
$ 33,463 $ 117
Apr 22, 2 AM $ 0.0000332
+1.06%
$ 33,184 $ 117
Apr 22, 1 AM $ 0.0000329
-0.40%
$ 32,898 $ 115
Apr 22, 12 AM $ 0.0000331
+0.46%
$ 33,051 $ 117
Apr 21, 11 PM $ 0.0000329
+0.39%
$ 32,900 $ 117
Apr 21, 10 PM $ 0.0000328
-0.23%
$ 32,789 $ 116
Apr 21, 9 PM $ 0.0000329
+0.28%
$ 32,856 $ 119
Apr 21, 8 PM $ 0.0000328
+0.93%
$ 32,801 $ 187
Apr 21, 7 PM $ 0.0000326
-0.53%
$ 32,532 $ 186
Apr 21, 6 PM $ 0.0000327
-0.33%
$ 32,668 $ 186
Apr 21, 5 PM $ 0.0000328
-0.53%
$ 32,822 $ 186
Apr 21, 4 PM $ 0.0000331
-0.18%
$ 33,071 $ 197
Apr 21, 3 PM $ 0.0000331
+0.23%
$ 33,120 $ 198
Apr 21, 2 PM $ 0.0000331
+0.27%
$ 33,090 $ 234
Apr 21, 1 PM $ 0.000033
-0.31%
$ 33,004 $ 233
Apr 21, 12 PM $ 0.0000331
+0.98%
$ 33,085 $ 234
Apr 21, 11 AM $ 0.0000328
+0.51%
$ 32,758 $ 123
Apr 21, 10 AM $ 0.0000326
+0.43%
$ 32,592 $ 123
Apr 21, 9 AM $ 0.0000325
+0.03%
$ 32,449 $ 122
Apr 21, 8 AM $ 0.0000325
+0.15%
$ 32,461 $ 132
Apr 21, 7 AM $ 0.0000324
+0.14%
$ 32,379 $ 134