OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0000208
-2.19%
$20,420 $412
Aug 17 $0.000022
+0.53%
$21,403 $424
Aug 10 $0.0000216
+1.62%
$21,918 $111
Aug 3 $0.0000212
-17.87%
$21,219 $1,088
Jul 27 $0.0000258
-9.08%
$25,807 $127
Jul 20 $0.0000284
+1.95%
$28,397 $72
Jul 13 $0.0000279
-8.58%
$27,854 $448
Jul 6 $0.000031
-12.10%
$30,987 $178
Jun 29 $0.0000353
+62.20%
$35,307 $421
Jun 22 $0.000021
-16.21%
$21,788 $108
Jun 15 $0.0000255
-28.51%
$25,049 $235
Jun 8 $0.0000351
+16.59%
$35,604 $152
Jun 1 $0.0000291
-6.78%
$30,018 $221
May 25 $0.0000303
+3.65%
$31,133 $47
May 18 $0.0000296
-11.25%
$29,176 $267
May 11 $0.0000341
-31.95%
$33,254 $303
May 4 $0.0000493
+63.27%
$50,116 $317
Apr 27 $0.0000303
-5.28%
$30,181 $15
Apr 20 $0.0000316
-3.39%
$31,995 $393
Apr 13 $0.000035
+21.87%
$32,651 $832
Apr 6 $0.0000315
+8.30%
$28,640 $951
Mar 30 $0.0000292
+16.85%
$29,040 $1,482
Mar 23 $0.0000252
+20.62%
$25,045 $2,583
Mar 16 $0.0000209
-1.03%
$20,857 $577
Mar 9 $0.0000211
+1.71%
$21,057 $999
Mar 2 $0.0000214
+24.51%
$20,738 $1,027
Feb 23 $0.0000172
+29.51%
$17,224 $692
Feb 16 $0.0000121
-8.96%
$13,282 $91
Feb 9 $0.0000158
+4.62%
$13,260 $288
Feb 2 $0.0000154
-8.72%
$15,040 $222
Jan 26 $0.0000187
-13.42%
$16,870 $58
Jan 19 $0.0000231
-7.18%
$21,614 $414
Jan 12 $0.0000251
+17.16%
$25,015 $782
Jan 5 $0.000022
-3.54%
$21,373 $90
Dec 29 $0.0000221
+5.61%
$22,787 $462
Dec 22 $0.0000209
-1.95%
$20,871 $702
Dec 15 $0.0000236
+7.14%
$21,296 $1,273
Dec 8 $0.0000233
-15.08%
$21,989 $980
Dec 1 $0.0000274
-4.70%
$27,407 $1,136
Nov 24 $0.0000287
+11.70%
$28,802 $2,028
Nov 17 $0.0000254
-28.27%
$25,801 $2,218
Nov 10 $0.0000304
-15.81%
$35,393 $12,060
Nov 3 $0.0000354
-24.57%
$35,933 $11,673
Oct 27 $0.0000392
+6.31%
$46,894 $479
Oct 20 $0.0000349
-7.50%
$36,951 $261
Oct 13 $0.0000378
-9.72%
$37,629 $101
Oct 6 $0.0000378
-29.13%
$41,715 $718
Sep 29 $0.0000506
+8.89%
$53,347 $255
Sep 22 $0.0000458
-10.80%
$46,488 $1,718
Sep 15 $0.0000516
-7.21%
$51,359 $1,695
Download