OPEN INVESTMENT APP Historical Data

OPENAPP Page 9
Download
Date Close Price change Market cap Trading volume
May 22, 11 AM $ 0.0000303
+0.46%
$ 30,267 $ 39
May 22, 10 AM $ 0.0000302
+0.02%
$ 30,146 $ 38
May 22, 9 AM $ 0.0000301
-0.97%
$ 30,124 $ 142
May 22, 8 AM $ 0.0000305
-0.76%
$ 30,525 $ 132
May 22, 7 AM $ 0.000031
+1.58%
$ 30,939 $ 134
May 22, 6 AM $ 0.0000304
-0.20%
$ 30,335 $ 134
May 22, 5 AM $ 0.0000305
+1.44%
$ 30,438 $ 134
May 22, 4 AM $ 0.0000301
-1.76%
$ 30,041 $ 132
May 22, 3 AM $ 0.0000306
+0.27%
$ 30,550 $ 130
May 22, 2 AM $ 0.0000306
+3.47%
$ 30,545 $ 129
May 22, 1 AM $ 0.0000295
+1.05%
$ 29,525 $ 125
May 22, 12 AM $ 0.0000293
-0.72%
$ 29,237 $ 247
May 21, 11 PM $ 0.0000295
-0.57%
$ 29,450 $ 251
May 21, 10 PM $ 0.0000297
-0.14%
$ 29,640 $ 253
May 21, 9 PM $ 0.0000297
+0.61%
$ 29,671 $ 258
May 21, 8 PM $ 0.0000296
-0.17%
$ 29,547 $ 266
May 21, 7 PM $ 0.0000296
+1.15%
$ 29,549 $ 267
May 21, 6 PM $ 0.0000293
+0.16%
$ 29,324 $ 289
May 21, 5 PM $ 0.0000291
+1.52%
$ 29,129 $ 292
May 21, 4 PM $ 0.0000287
-1.43%
$ 28,689 $ 286
May 21, 3 PM $ 0.0000292
+0.25%
$ 29,180 $ 296
May 21, 2 PM $ 0.0000291
-1.03%
$ 29,088 $ 1,057
May 21, 1 PM $ 0.0000292
+0.08%
$ 29,156 $ 1,047
May 21, 12 PM $ 0.0000292
+0.29%
$ 29,141 $ 1,155
May 21, 11 AM $ 0.0000291
+0.41%
$ 29,117 $ 1,154
May 21, 10 AM $ 0.000029
-1.55%
$ 29,012 $ 1,149
May 21, 9 AM $ 0.0000296
+2.43%
$ 29,533 $ 1,165
May 21, 8 AM $ 0.0000289
-0.38%
$ 28,852 $ 1,078
May 21, 7 AM $ 0.000029
+1.32%
$ 28,959 $ 1,077
May 21, 6 AM $ 0.0000286
-0.66%
$ 28,579 $ 1,067
May 21, 5 AM $ 0.0000288
-0.57%
$ 28,755 $ 1,076
May 21, 4 AM $ 0.0000289
+0.13%
$ 28,921 $ 1,088
May 21, 3 AM $ 0.0000289
+0.42%
$ 28,901 $ 1,087
May 21, 2 AM $ 0.0000288
+0.40%
$ 28,804 $ 1,083
May 21, 1 AM $ 0.0000287
-2.41%
$ 28,702 $ 1,080
May 21, 12 AM $ 0.0000294
-0.41%
$ 29,385 $ 951
May 20, 11 PM $ 0.0000296
-0.25%
$ 29,535 $ 953
May 20, 10 PM $ 0.0000296
-0.15%
$ 29,611 $ 957
May 20, 9 PM $ 0.0000297
+1.27%
$ 29,650 $ 957
May 20, 8 PM $ 0.0000293
-0.44%
$ 29,261 $ 942
May 20, 7 PM $ 0.0000294
+0.84%
$ 29,375 $ 945
May 20, 6 PM $ 0.0000291
+0.19%
$ 29,109 $ 919
May 20, 5 PM $ 0.0000291
-0.12%
$ 29,126 $ 916
May 20, 4 PM $ 0.0000292
-12.53%
$ 29,193 $ 256
May 20, 3 PM $ 0.0000329
-7.01%
$ 32,844 $ 122
May 20, 2 PM $ 0.0000352
+1.60%
$ 35,180 $ 140
May 20, 1 PM $ 0.0000347
+1.62%
$ 34,671 $ 136
May 20, 12 PM $ 0.0000341
+0.61%
$ 34,104 $ 22
May 20, 11 AM $ 0.0000339
+0.23%
$ 33,919 $ 22
May 20, 10 AM $ 0.0000339
-0.02%
$ 33,871 $ 22