OPEN INVESTMENT APP Historical Data

OPENAPP Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 4 PM $ 0.0000351
-2.37%
$ 35,043 $ 425
Jun 3, 3 PM $ 0.0000359
-2.42%
$ 35,895 $ 440
Jun 3, 2 PM $ 0.0000368
+1.39%
$ 36,747 $ 446
Jun 3, 1 PM $ 0.0000362
+1.99%
$ 36,206 $ 446
Jun 3, 12 PM $ 0.0000354
+1.36%
$ 35,370 $ 434
Jun 3, 11 AM $ 0.0000349
-0.39%
$ 34,850 $ 436
Jun 3, 10 AM $ 0.000035
-0.40%
$ 34,967 $ 436
Jun 3, 9 AM $ 0.0000351
-2.72%
$ 35,108 $ 440
Jun 3, 8 AM $ 0.0000361
+0.56%
$ 36,088 $ 436
Jun 3, 7 AM $ 0.0000359
-1.44%
$ 35,900 $ 437
Jun 3, 6 AM $ 0.0000365
+5.57%
$ 36,459 $ 444
Jun 3, 5 AM $ 0.0000346
-0.24%
$ 34,550 $ 46
Jun 3, 4 AM $ 0.0000345
+1.90%
$ 34,485 $ 46
Jun 3, 3 AM $ 0.0000338
-1.55%
$ 33,826 $ 36
Jun 3, 2 AM $ 0.0000344
-0.11%
$ 34,352 $ 37
Jun 3, 1 AM $ 0.0000343
+1.75%
$ 34,321 $ 43
Jun 3, 12 AM $ 0.0000338
+0.83%
$ 33,755 $ 42
Jun 2, 11 PM $ 0.0000333
-1.84%
$ 33,243 $ 42
Jun 2, 10 PM $ 0.000034
-1.24%
$ 34,025 $ 42
Jun 2, 9 PM $ 0.0000345
-0.57%
$ 34,489 $ 43
Jun 2, 8 PM $ 0.0000347
+2.56%
$ 34,646 $ 43
Jun 2, 7 PM $ 0.0000336
-0.87%
$ 33,552 $ 42
Jun 2, 6 PM $ 0.000034
-2.65%
$ 33,947 $ 44
Jun 2, 5 PM $ 0.0000349
+0.50%
$ 34,837 $ 42
Jun 2, 4 PM $ 0.0000347
+5.73%
$ 34,718 $ 147
Jun 2, 3 PM $ 0.0000327
-3.98%
$ 32,694 $ 140
Jun 2, 2 PM $ 0.0000342
-1.90%
$ 34,173 $ 153
Jun 2, 1 PM $ 0.0000349
+2.17%
$ 34,851 $ 152
Jun 2, 12 PM $ 0.0000342
-0.75%
$ 34,134 $ 149
Jun 2, 11 AM $ 0.0000341
+0.91%
$ 34,110 $ 148
Jun 2, 10 AM $ 0.0000338
+1.95%
$ 33,733 $ 146
Jun 2, 9 AM $ 0.0000331
-0.46%
$ 33,064 $ 140
Jun 2, 8 AM $ 0.0000333
-0.73%
$ 33,259 $ 140
Jun 2, 7 AM $ 0.0000336
+2.87%
$ 33,546 $ 138
Jun 2, 6 AM $ 0.0000327
-0.34%
$ 32,661 $ 134
Jun 2, 5 AM $ 0.0000329
+0.24%
$ 32,835 $ 137
Jun 2, 4 AM $ 0.0000329
+0.11%
$ 32,843 $ 274
Jun 2, 3 AM $ 0.0000328
+1.08%
$ 32,775 $ 297
Jun 2, 2 AM $ 0.0000323
+0.61%
$ 32,312 $ 304
Jun 2, 1 AM $ 0.0000321
-1.43%
$ 32,124 $ 297
Jun 2, 12 AM $ 0.0000326
-1.32%
$ 32,624 $ 301
Jun 1, 11 PM $ 0.0000331
-0.68%
$ 33,068 $ 305
Jun 1, 10 PM $ 0.0000333
-0.83%
$ 33,289 $ 311
Jun 1, 9 PM $ 0.0000335
-0.53%
$ 33,498 $ 313
Jun 1, 8 PM $ 0.0000338
-1.67%
$ 33,773 $ 314
Jun 1, 7 PM $ 0.0000343
+0.98%
$ 34,312 $ 321
Jun 1, 6 PM $ 0.000034
+4.14%
$ 34,002 $ 315
Jun 1, 5 PM $ 0.0000325
-0.39%
$ 32,450 $ 209
Jun 1, 4 PM $ 0.0000325
+2.99%
$ 32,443 $ 203
Jun 1, 3 PM $ 0.0000315
+2.14%
$ 31,508 $ 189