OPEN INVESTMENT APP Historical Data

OPENAPP Page 33
Download
Date Close Price change Market cap Trading volume
Apr 3, 5 PM $ 0.0000288
+0.48%
$ 28,756 $ 466
Apr 3, 4 PM $ 0.0000287
+0.03%
$ 28,655 $ 460
Apr 3, 3 PM $ 0.0000287
-0.40%
$ 28,639 $ 460
Apr 3, 2 PM $ 0.0000288
+0.24%
$ 28,786 $ 462
Apr 3, 1 PM $ 0.0000287
-0.42%
$ 28,690 $ 471
Apr 3, 12 PM $ 0.0000288
-0.26%
$ 28,816 $ 495
Apr 3, 11 AM $ 0.0000289
+0.17%
$ 28,895 $ 496
Apr 3, 10 AM $ 0.0000289
-0.69%
$ 28,854 $ 496
Apr 3, 9 AM $ 0.0000291
+0.46%
$ 29,055 $ 487
Apr 3, 8 AM $ 0.000029
+0.28%
$ 28,930 $ 485
Apr 3, 7 AM $ 0.0000288
-0.78%
$ 28,773 $ 484
Apr 3, 6 AM $ 0.0000287
+0.96%
$ 28,690 $ 482
Apr 3, 5 AM $ 0.0000284
-0.47%
$ 28,412 $ 422
Apr 3, 4 AM $ 0.0000286
+1.01%
$ 28,621 $ 424
Apr 3, 3 AM $ 0.0000283
+0.81%
$ 28,301 $ 415
Apr 3, 2 AM $ 0.0000281
+0.22%
$ 28,040 $ 411
Apr 3, 1 AM $ 0.000028
-9.27%
$ 27,984 $ 404
Apr 3, 12 AM $ 0.0000309
-0.14%
$ 30,855 $ 409
Apr 2, 11 PM $ 0.000031
+0.27%
$ 30,959 $ 43
Apr 2, 10 PM $ 0.0000309
+0.89%
$ 30,852 $ 40
Apr 2, 9 PM $ 0.0000306
-0.38%
$ 30,552 $ 37
Apr 2, 8 PM $ 0.0000307
+0.10%
$ 30,702 $ 37
Apr 2, 7 PM $ 0.0000307
-0.25%
$ 30,647 $ 37
Apr 2, 6 PM $ 0.0000307
+0.08%
$ 30,710 $ 54
Apr 2, 5 PM $ 0.0000307
-0.30%
$ 30,703 $ 53
Apr 2, 4 PM $ 0.0000308
+0.31%
$ 30,795 $ 54
Apr 2, 3 PM $ 0.0000307
-0.28%
$ 30,691 $ 67
Apr 2, 2 PM $ 0.0000308
+1.10%
$ 30,745 $ 67
Apr 2, 1 PM $ 0.0000304
-1.36%
$ 30,362 $ 79
Apr 2, 12 PM $ 0.0000308
-0.14%
$ 30,784 $ 58
Apr 2, 11 AM $ 0.0000309
-0.29%
$ 30,834 $ 58
Apr 2, 10 AM $ 0.000031
+0.01%
$ 30,933 $ 58
Apr 2, 9 AM $ 0.0000309
-0.67%
$ 30,833 $ 252
Apr 2, 8 AM $ 0.0000311
-0.65%
$ 31,038 $ 252
Apr 2, 7 AM $ 0.0000312
+0.39%
$ 31,188 $ 254
Apr 2, 6 AM $ 0.0000311
+0.00%
$ 31,064 $ 329
Apr 2, 5 AM $ 0.0000311
+0.49%
$ 31,042 $ 361
Apr 2, 4 AM $ 0.0000309
-0.32%
$ 30,908 $ 393
Apr 2, 3 AM $ 0.000031
-0.12%
$ 31,016 $ 394
Apr 2, 2 AM $ 0.000031
-1.12%
$ 31,004 $ 396
Apr 2, 1 AM $ 0.0000313
-1.49%
$ 31,314 $ 400
Apr 2, 12 AM $ 0.0000318
+1.16%
$ 31,826 $ 420
Apr 1, 11 PM $ 0.0000315
-0.56%
$ 31,465 $ 417
Apr 1, 10 PM $ 0.0000317
-0.30%
$ 31,653 $ 693
Apr 1, 9 PM $ 0.0000317
-0.06%
$ 31,726 $ 695
Apr 1, 8 PM $ 0.0000318
-0.31%
$ 31,742 $ 695
Apr 1, 7 PM $ 0.0000319
+1.15%
$ 31,830 $ 697
Apr 1, 6 PM $ 0.0000315
-0.24%
$ 31,506 $ 677
Apr 1, 5 PM $ 0.0000316
-0.30%
$ 31,584 $ 679
Apr 1, 4 PM $ 0.0000317
+0.80%
$ 31,701 $ 682