OPEN INVESTMENT APP Historical Data

OPENAPP Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2 AM $ 0.000029
+0.37%
$ 28,992 $ 399
Apr 13, 1 AM $ 0.0000289
+0.09%
$ 28,855 $ 392
Apr 13, 12 AM $ 0.0000288
+0.33%
$ 28,773 $ 392
Apr 12, 11 PM $ 0.0000287
+0.04%
$ 28,640 $ 385
Apr 12, 10 PM $ 0.0000287
-0.69%
$ 28,657 $ 388
Apr 12, 9 PM $ 0.0000289
+0.40%
$ 28,873 $ 391
Apr 12, 8 PM $ 0.0000287
-6.10%
$ 28,716 $ 358
Apr 12, 7 PM $ 0.0000307
+0.11%
$ 30,664 $ 42
Apr 12, 6 PM $ 0.0000307
-0.33%
$ 30,643 $ 41
Apr 12, 5 PM $ 0.0000307
+0.65%
$ 30,688 $ 38
Apr 12, 4 PM $ 0.0000305
-0.76%
$ 30,438 $ 37
Apr 12, 3 PM $ 0.0000307
+0.26%
$ 30,665 $ 289
Apr 12, 2 PM $ 0.0000306
-0.31%
$ 30,586 $ 284
Apr 12, 1 PM $ 0.0000307
-0.33%
$ 30,683 $ 293
Apr 12, 12 PM $ 0.0000309
+0.32%
$ 30,832 $ 294
Apr 12, 11 AM $ 0.0000307
+0.28%
$ 30,711 $ 294
Apr 12, 10 AM $ 0.0000306
-0.03%
$ 30,617 $ 293
Apr 12, 9 AM $ 0.0000307
-0.60%
$ 30,645 $ 293
Apr 12, 8 AM $ 0.0000309
+0.40%
$ 30,837 $ 295
Apr 12, 7 AM $ 0.0000307
+0.21%
$ 30,715 $ 292
Apr 12, 6 AM $ 0.0000307
+0.13%
$ 30,660 $ 291
Apr 12, 5 AM $ 0.0000306
+0.18%
$ 30,597 $ 291
Apr 12, 4 AM $ 0.0000306
-0.32%
$ 30,547 $ 291
Apr 12, 3 AM $ 0.0000307
+0.02%
$ 30,632 $ 292
Apr 12, 2 AM $ 0.0000306
-0.21%
$ 30,591 $ 291
Apr 12, 1 AM $ 0.0000308
-2.11%
$ 30,731 $ 292
Apr 12, 12 AM $ 0.0000314
-0.16%
$ 31,387 $ 300
Apr 11, 11 PM $ 0.0000315
-0.64%
$ 31,451 $ 300
Apr 11, 10 PM $ 0.0000317
-0.83%
$ 31,669 $ 321
Apr 11, 9 PM $ 0.0000319
-0.43%
$ 31,904 $ 324
Apr 11, 8 PM $ 0.0000321
-0.14%
$ 32,068 $ 325