OPEN INVESTMENT APP Historical Data

OPENAPP Page 27
Download
Date Close Price change Market cap Trading volume
Apr 15, 4 AM $ 0.0000313
-0.23%
$ 31,257 $ 491
Apr 15, 3 AM $ 0.0000314
+0.46%
$ 31,346 $ 486
Apr 15, 2 AM $ 0.0000312
-0.62%
$ 31,214 $ 484
Apr 15, 1 AM $ 0.0000315
-0.33%
$ 31,472 $ 487
Apr 15, 12 AM $ 0.0000316
+1.38%
$ 31,568 $ 485
Apr 14, 11 PM $ 0.0000311
+8.89%
$ 31,127 $ 165
Apr 14, 10 PM $ 0.0000286
-0.52%
$ 28,591 $ 86
Apr 14, 9 PM $ 0.0000287
+0.22%
$ 28,711 $ 76
Apr 14, 8 PM $ 0.0000287
-1.87%
$ 28,673 $ 76
Apr 14, 7 PM $ 0.0000293
-0.07%
$ 29,276 $ 12
Apr 14, 6 PM $ 0.0000293
-0.82%
$ 29,308 $ 12
Apr 14, 5 PM $ 0.0000296
-0.55%
$ 29,548 $ 12
Apr 14, 4 PM $ 0.0000298
-0.29%
$ 29,775 $ 12
Apr 14, 3 PM $ 0.0000299
-0.30%
$ 29,836 $ 12
Apr 14, 2 PM $ 0.00003
-0.07%
$ 29,937 $ 12
Apr 14, 1 PM $ 0.00003
+0.93%
$ 29,964 $ 12
Apr 14, 12 PM $ 0.0000297
-0.40%
$ 29,692 $ 12
Apr 14, 11 AM $ 0.0000298
-0.30%
$ 29,823 $ 12
Apr 14, 10 AM $ 0.0000299
-0.22%
$ 29,917 $ 12
Apr 14, 9 AM $ 0.00003
+0.34%
$ 29,973 $ 12
Apr 14, 8 AM $ 0.0000299
+0.07%
$ 29,846 $ 12
Apr 14, 7 AM $ 0.0000299
+0.21%
$ 29,838 $ 12
Apr 14, 6 AM $ 0.0000298
+0.41%
$ 29,768 $ 12
Apr 14, 5 AM $ 0.0000297
-0.33%
$ 29,709 $ 4
Apr 14, 4 AM $ 0.0000298
-0.28%
$ 29,825 $ 4
Apr 14, 3 AM $ 0.0000299
-0.34%
$ 29,910 $ 2
Apr 14, 2 AM $ 0.0000301
+0.00%
$ 30,032 $ 2
Apr 14, 1 AM $ 0.00003
+0.20%
$ 29,998 $ 7
Apr 14, 12 AM $ 0.00003
-0.78%
$ 29,941 $ 7
Apr 13, 11 PM $ 0.0000302
+0.22%
$ 30,179 $ 7
Apr 13, 10 PM $ 0.0000301
+1.87%
$ 30,068 $ 12
Apr 13, 9 PM $ 0.0000295
+0.77%
$ 29,510 $ 12
Apr 13, 8 PM $ 0.0000293
-0.48%
$ 29,314 $ 47
Apr 13, 7 PM $ 0.0000294
+0.76%
$ 29,420 $ 372
Apr 13, 6 PM $ 0.0000292
-0.27%
$ 29,165 $ 370
Apr 13, 5 PM $ 0.0000293
+0.04%
$ 29,277 $ 371
Apr 13, 4 PM $ 0.0000293
+0.58%
$ 29,297 $ 374
Apr 13, 3 PM $ 0.0000292
-0.58%
$ 29,134 $ 374
Apr 13, 2 PM $ 0.0000293
+0.24%
$ 29,282 $ 388
Apr 13, 1 PM $ 0.0000292
+0.69%
$ 29,176 $ 397
Apr 13, 12 PM $ 0.0000289
-0.17%
$ 28,924 $ 394
Apr 13, 11 AM $ 0.000029
+0.07%
$ 28,976 $ 393
Apr 13, 10 AM $ 0.000029
-0.14%
$ 28,983 $ 393
Apr 13, 9 AM $ 0.000029
+0.29%
$ 29,007 $ 394
Apr 13, 8 AM $ 0.0000289
+0.04%
$ 28,921 $ 393
Apr 13, 7 AM $ 0.0000289
-0.65%
$ 28,922 $ 394
Apr 13, 6 AM $ 0.0000291
+0.60%
$ 29,120 $ 397
Apr 13, 5 AM $ 0.000029
-0.12%
$ 28,944 $ 398
Apr 13, 4 AM $ 0.000029
-0.23%
$ 28,978 $ 398
Apr 13, 3 AM $ 0.0000291
+0.10%
$ 29,064 $ 399