OPEN INVESTMENT APP Historical Data

OPENAPP Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 4 AM $ 0.0000306
-1.24%
$ 30,532 $ 35
May 29, 3 AM $ 0.000031
+0.91%
$ 30,966 $ 39
May 29, 2 AM $ 0.0000308
-0.07%
$ 30,756 $ 38
May 29, 1 AM $ 0.0000307
-0.64%
$ 30,684 $ 41
May 29, 12 AM $ 0.000031
+1.40%
$ 30,949 $ 42
May 28, 11 PM $ 0.0000305
+0.37%
$ 30,450 $ 40
May 28, 10 PM $ 0.0000303
-0.74%
$ 30,309 $ 40
May 28, 9 PM $ 0.0000306
-0.95%
$ 30,536 $ 40
May 28, 8 PM $ 0.0000309
-0.38%
$ 30,902 $ 41
May 28, 7 PM $ 0.0000311
-1.18%
$ 31,098 $ 35
May 28, 6 PM $ 0.0000316
+0.93%
$ 31,558 $ 36
May 28, 5 PM $ 0.0000314
+0.62%
$ 31,376 $ 33
May 28, 4 PM $ 0.0000311
+3.54%
$ 31,089 $ 35
May 28, 3 PM $ 0.0000299
+1.91%
$ 29,925 $ 25
May 28, 2 PM $ 0.0000294
-0.09%
$ 29,373 $ 24
May 28, 1 PM $ 0.0000295
-1.69%
$ 29,466 $ 24
May 28, 12 PM $ 0.0000299
+0.78%
$ 29,929 $ 29
May 28, 11 AM $ 0.0000297
+1.12%
$ 29,680 $ 26
May 28, 10 AM $ 0.0000293
+0.60%
$ 29,318 $ 26
May 28, 9 AM $ 0.0000292
-0.10%
$ 29,149 $ 44
May 28, 8 AM $ 0.0000293
-1.47%
$ 29,251 $ 52
May 28, 7 AM $ 0.0000297
+0.10%
$ 29,680 $ 56
May 28, 6 AM $ 0.0000297
+0.50%
$ 29,634 $ 92
May 28, 5 AM $ 0.0000295
-0.69%
$ 29,471 $ 97
May 28, 4 AM $ 0.0000296
-1.51%
$ 29,615 $ 115
May 28, 3 AM $ 0.0000302
-1.04%
$ 30,174 $ 113
May 28, 2 AM $ 0.0000305
-0.09%
$ 30,498 $ 115
May 28, 1 AM $ 0.0000305
-0.84%
$ 30,483 $ 112
May 28, 12 AM $ 0.0000309
-0.42%
$ 30,836 $ 113
May 27, 11 PM $ 0.0000309
-0.39%
$ 30,913 $ 119
May 27, 10 PM $ 0.0000311
-0.83%
$ 31,048 $ 119
May 27, 9 PM $ 0.0000314
-1.85%
$ 31,377 $ 120
May 27, 8 PM $ 0.000032
-0.35%
$ 31,987 $ 123
May 27, 7 PM $ 0.0000321
+2.13%
$ 32,108 $ 123
May 27, 6 PM $ 0.0000313
-0.37%
$ 31,296 $ 120
May 27, 5 PM $ 0.0000316
-1.39%
$ 31,601 $ 119
May 27, 4 PM $ 0.0000321
-1.02%
$ 32,085 $ 114
May 27, 3 PM $ 0.0000317
-0.20%
$ 31,698 $ 116
May 27, 2 PM $ 0.0000317
-6.85%
$ 31,674 $ 116
May 27, 1 PM $ 0.0000339
+2.25%
$ 33,890 $ 124
May 27, 12 PM $ 0.0000331
+3.39%
$ 33,062 $ 117
May 27, 11 AM $ 0.0000321
-1.90%
$ 32,046 $ 113
May 27, 10 AM $ 0.0000326
+0.89%
$ 32,581 $ 116
May 27, 9 AM $ 0.0000322
-1.32%
$ 32,224 $ 94
May 27, 8 AM $ 0.0000328
-1.39%
$ 32,790 $ 86
May 27, 7 AM $ 0.0000332
+0.75%
$ 33,148 $ 84
May 27, 6 AM $ 0.0000329
+1.08%
$ 32,873 $ 42
May 27, 5 AM $ 0.0000324
+4.70%
$ 32,359 $ 36
May 27, 4 AM $ 0.0000306
-0.21%
$ 30,550 $ 11
May 27, 3 AM $ 0.0000306
+1.19%
$ 30,625 $ 11