OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Jun 1, 4 PM $ 0.0000325
+2.99%
$ 32,443 $ 203
Jun 1, 3 PM $ 0.0000315
+2.14%
$ 31,508 $ 189
Jun 1, 2 PM $ 0.0000308
+0.38%
$ 30,778 $ 178
Jun 1, 1 PM $ 0.0000307
-0.82%
$ 30,655 $ 175
Jun 1, 12 PM $ 0.0000309
-1.51%
$ 30,928 $ 181
Jun 1, 11 AM $ 0.0000315
+1.38%
$ 31,443 $ 177
Jun 1, 10 AM $ 0.000031
+0.80%
$ 31,007 $ 175
Jun 1, 9 AM $ 0.0000308
+0.70%
$ 30,750 $ 174
Jun 1, 8 AM $ 0.0000305
+0.74%
$ 30,495 $ 172
Jun 1, 7 AM $ 0.0000303
-0.95%
$ 30,311 $ 228
Jun 1, 6 AM $ 0.0000307
-1.95%
$ 30,661 $ 230
Jun 1, 5 AM $ 0.0000313
+0.33%
$ 31,318 $ 235
Jun 1, 4 AM $ 0.0000312
-3.62%
$ 31,216 $ 235
Jun 1, 3 AM $ 0.0000325
+0.50%
$ 32,504 $ 82
Jun 1, 2 AM $ 0.0000324
+3.57%
$ 32,377 $ 71
Jun 1, 1 AM $ 0.0000314
-0.71%
$ 31,393 $ 68
Jun 1, 12 AM $ 0.0000317
+1.40%
$ 31,663 $ 69
May 31, 11 PM $ 0.0000312
-0.89%
$ 31,133 $ 68
May 31, 10 PM $ 0.0000314
+0.08%
$ 31,418 $ 65
May 31, 9 PM $ 0.0000315
+0.97%
$ 31,458 $ 73
May 31, 8 PM $ 0.0000309
+0.98%
$ 30,906 $ 72
May 31, 7 PM $ 0.0000306
+0.25%
$ 30,553 $ 71
May 31, 6 PM $ 0.0000305
-0.08%
$ 30,460 $ 71
May 31, 5 PM $ 0.0000305
+0.73%
$ 30,470 $ 94
May 31, 4 PM $ 0.0000303
-0.90%
$ 30,247 $ 93
May 31, 3 PM $ 0.0000306
+0.41%
$ 30,564 $ 95
May 31, 2 PM $ 0.0000305
-2.87%
$ 30,452 $ 95
May 31, 1 PM $ 0.0000314
+0.35%
$ 31,381 $ 99
May 31, 12 PM $ 0.0000313
-1.50%
$ 31,304 $ 177
May 31, 11 AM $ 0.0000317
+1.20%
$ 31,683 $ 176
May 31, 10 AM $ 0.0000312
+0.06%
$ 31,229 $ 173
May 31, 9 AM $ 0.0000313
+0.39%
$ 31,319 $ 173
May 31, 8 AM $ 0.0000312
+1.65%
$ 31,136 $ 173
May 31, 7 AM $ 0.0000306
-1.49%
$ 30,593 $ 117
May 31, 6 AM $ 0.0000311
-0.03%
$ 31,083 $ 119
May 31, 5 AM $ 0.0000311
+1.31%
$ 31,074 $ 117
May 31, 4 AM $ 0.0000306
+0.16%
$ 30,594 $ 116
May 31, 3 AM $ 0.0000306
+0.32%
$ 30,546 $ 115
May 31, 2 AM $ 0.0000304
-0.22%
$ 30,377 $ 115
May 31, 1 AM $ 0.0000305
+0.24%
$ 30,463 $ 115
May 31, 12 AM $ 0.0000304
+0.25%
$ 30,354 $ 114
May 30, 11 PM $ 0.0000303
-0.08%
$ 30,251 $ 114
May 30, 10 PM $ 0.0000303
-0.92%
$ 30,251 $ 114
May 30, 9 PM $ 0.0000305
-0.29%
$ 30,520 $ 108
May 30, 8 PM $ 0.0000306
+0.32%
$ 30,608 $ 108
May 30, 7 PM $ 0.0000305
-1.44%
$ 30,504 $ 108
May 30, 6 PM $ 0.000031
+0.28%
$ 30,942 $ 89
May 30, 5 PM $ 0.0000309
-0.18%
$ 30,880 $ 89
May 30, 4 PM $ 0.0000309
-0.46%
$ 30,909 $ 89
May 30, 3 PM $ 0.0000311
-0.86%
$ 31,046 $ 88