OPEN INVESTMENT APP Historical Data

OPENAPP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 PM $ 0.0000316
+0.23%
$ 31,598 $ 38
Apr 9, 6 PM $ 0.0000315
-0.84%
$ 31,457 $ 48
Apr 9, 5 PM $ 0.0000317
+0.40%
$ 31,699 $ 42
Apr 9, 4 PM $ 0.0000316
+0.41%
$ 31,579 $ 42
Apr 9, 3 PM $ 0.0000314
+1.24%
$ 31,389 $ 42
Apr 9, 2 PM $ 0.000031
-0.05%
$ 31,019 $ 41
Apr 9, 1 PM $ 0.0000311
+0.40%
$ 31,096 $ 41
Apr 9, 12 PM $ 0.000031
-0.50%
$ 30,955 $ 41
Apr 9, 11 AM $ 0.0000311
+0.00%
$ 31,097 $ 39
Apr 9, 10 AM $ 0.0000311
-1.05%
$ 31,070 $ 39
Apr 9, 9 AM $ 0.0000314
+1.58%
$ 31,391 $ 39
Apr 9, 8 AM $ 0.0000309
+0.28%
$ 30,891 $ 44
Apr 9, 7 AM $ 0.0000308
-0.95%
$ 30,829 $ 48
Apr 9, 6 AM $ 0.0000312
-0.14%
$ 31,129 $ 50
Apr 9, 5 AM $ 0.0000311
+1.00%
$ 31,109 $ 53
Apr 9, 4 AM $ 0.0000308
+1.00%
$ 30,796 $ 58
Apr 9, 3 AM $ 0.0000305
-0.77%
$ 30,457 $ 58
Apr 9, 2 AM $ 0.0000307
+1.17%
$ 30,644 $ 58
Apr 9, 1 AM $ 0.0000302
-0.04%
$ 30,203 $ 57
Apr 9, 12 AM $ 0.0000302
-0.82%
$ 30,147 $ 53
Apr 8, 11 PM $ 0.0000305
-1.01%
$ 30,435 $ 51
Apr 8, 10 PM $ 0.0000308
-0.41%
$ 30,756 $ 71
Apr 8, 9 PM $ 0.0000309
+1.60%
$ 30,846 $ 71
Apr 8, 8 PM $ 0.0000304
-0.33%
$ 30,356 $ 56
Apr 8, 7 PM $ 0.0000302
-0.85%
$ 30,174 $ 56
Apr 8, 6 PM $ 0.0000305
-1.35%
$ 30,496 $ 47
Apr 8, 5 PM $ 0.0000309
-0.43%
$ 30,905 $ 70
Apr 8, 4 PM $ 0.0000311
+1.04%
$ 31,070 $ 78
Apr 8, 3 PM $ 0.0000307
-0.65%
$ 30,698 $ 99
Apr 8, 2 PM $ 0.000031
-1.55%
$ 31,009 $ 100
Apr 8, 1 PM $ 0.0000316
-0.23%
$ 31,592 $ 106
Apr 8, 12 PM $ 0.0000316
+1.00%
$ 31,627 $ 107
Apr 8, 11 AM $ 0.0000313
-1.36%
$ 31,312 $ 106
Apr 8, 10 AM $ 0.0000319
+1.15%
$ 31,861 $ 107
Apr 8, 9 AM $ 0.0000315
+0.06%
$ 31,483 $ 106
Apr 8, 8 AM $ 0.0000315
-1.77%
$ 31,487 $ 101
Apr 8, 7 AM $ 0.0000321
+1.07%
$ 32,057 $ 97
Apr 8, 6 AM $ 0.0000317
+0.87%
$ 31,670 $ 95
Apr 8, 5 AM $ 0.0000314
+0.29%
$ 31,411 $ 96
Apr 8, 4 AM $ 0.0000312
+1.68%
$ 31,216 $ 87
Apr 8, 3 AM $ 0.0000307
+0.75%
$ 30,699 $ 85
Apr 8, 2 AM $ 0.0000306
+0.18%
$ 30,561 $ 101
Apr 8, 1 AM $ 0.0000304
+0.77%
$ 30,411 $ 101
Apr 8, 12 AM $ 0.0000302
-0.91%
$ 30,150 $ 100
Apr 7, 11 PM $ 0.0000305
+2.42%
$ 30,503 $ 100
Apr 7, 10 PM $ 0.0000298
+1.86%
$ 29,749 $ 80
Apr 7, 9 PM $ 0.0000292
+2.53%
$ 29,146 $ 78
Apr 7, 8 PM $ 0.0000285
+0.60%
$ 28,438 $ 75
Apr 7, 7 PM $ 0.0000282
+0.58%
$ 28,222 $ 70
Apr 7, 6 PM $ 0.0000281
-1.78%
$ 28,055 $ 85