OPEN INVESTMENT APP Historical Data

OPENAPP Page 24
Download
Date Close Price change Market cap Trading volume
Apr 21, 7 AM $ 0.0000324
+0.14%
$ 32,379 $ 134
Apr 21, 6 AM $ 0.0000324
-0.46%
$ 32,350 $ 134
Apr 21, 5 AM $ 0.0000325
+0.38%
$ 32,501 $ 134
Apr 21, 4 AM $ 0.0000324
+0.06%
$ 32,360 $ 133
Apr 21, 3 AM $ 0.0000324
-0.23%
$ 32,343 $ 133
Apr 21, 2 AM $ 0.0000324
-0.36%
$ 32,407 $ 133
Apr 21, 1 AM $ 0.0000326
+0.22%
$ 32,578 $ 134
Apr 21, 12 AM $ 0.0000325
+0.56%
$ 32,506 $ 136
Apr 20, 11 PM $ 0.0000323
-0.43%
$ 32,316 $ 136
Apr 20, 10 PM $ 0.0000325
-0.04%
$ 32,454 $ 152
Apr 20, 9 PM $ 0.0000324
-1.98%
$ 32,425 $ 151
Apr 20, 8 PM $ 0.0000331
+0.44%
$ 33,064 $ 192
Apr 20, 7 PM $ 0.000033
-0.38%
$ 32,928 $ 191
Apr 20, 6 PM $ 0.0000331
+0.69%
$ 33,053 $ 191
Apr 20, 5 PM $ 0.0000328
+0.21%
$ 32,815 $ 190
Apr 20, 4 PM $ 0.0000328
-0.02%
$ 32,780 $ 179
Apr 20, 3 PM $ 0.0000328
+0.18%
$ 32,775 $ 179
Apr 20, 2 PM $ 0.0000328
-0.53%
$ 32,773 $ 142
Apr 20, 1 PM $ 0.0000329
+0.42%
$ 32,900 $ 144
Apr 20, 12 PM $ 0.0000328
+0.24%
$ 32,769 $ 143
Apr 20, 11 AM $ 0.0000327
-0.41%
$ 32,679 $ 145
Apr 20, 10 AM $ 0.0000329
+0.14%
$ 32,838 $ 144
Apr 20, 9 AM $ 0.0000328
+0.49%
$ 32,807 $ 144
Apr 20, 8 AM $ 0.0000327
-0.26%
$ 32,661 $ 134
Apr 20, 7 AM $ 0.0000328
+0.21%
$ 32,772 $ 132
Apr 20, 6 AM $ 0.0000327
+0.57%
$ 32,716 $ 132
Apr 20, 5 AM $ 0.0000325
-1.03%
$ 32,512 $ 131
Apr 20, 4 AM $ 0.0000329
-0.10%
$ 32,839 $ 133
Apr 20, 3 AM $ 0.0000329
+0.51%
$ 32,828 $ 133
Apr 20, 2 AM $ 0.0000327
+0.09%
$ 32,643 $ 132
Apr 20, 1 AM $ 0.0000326
+0.06%
$ 32,595 $ 132
Apr 20, 12 AM $ 0.0000326
-0.23%
$ 32,580 $ 129
Apr 19, 11 PM $ 0.0000327
-1.30%
$ 32,651 $ 127
Apr 19, 10 PM $ 0.0000331
-1.24%
$ 33,104 $ 114
Apr 19, 9 PM $ 0.0000336
-1.57%
$ 33,572 $ 114
Apr 19, 8 PM $ 0.0000341
-0.78%
$ 34,092 $ 165
Apr 19, 7 PM $ 0.0000344
+0.54%
$ 34,362 $ 166
Apr 19, 6 PM $ 0.0000342
-0.07%
$ 34,200 $ 165
Apr 19, 5 PM $ 0.0000343
-0.77%
$ 34,269 $ 180
Apr 19, 4 PM $ 0.0000346
+0.05%
$ 34,611 $ 181
Apr 19, 3 PM $ 0.0000346
-0.76%
$ 34,529 $ 182
Apr 19, 2 PM $ 0.0000348
+0.07%
$ 34,771 $ 183
Apr 19, 1 PM $ 0.0000348
+0.96%
$ 34,758 $ 181
Apr 19, 12 PM $ 0.0000344
+0.07%
$ 34,361 $ 183
Apr 19, 11 AM $ 0.0000344
+0.78%
$ 34,351 $ 181
Apr 19, 10 AM $ 0.0000341
-0.27%
$ 34,069 $ 179
Apr 19, 9 AM $ 0.0000342
-0.73%
$ 34,138 $ 180
Apr 19, 8 AM $ 0.0000344
+0.24%
$ 34,371 $ 181
Apr 19, 7 AM $ 0.0000342
-1.46%
$ 34,195 $ 180
Apr 19, 6 AM $ 0.0000347
+0.53%
$ 34,699 $ 183