OPEN INVESTMENT APP Historical Data

OPENAPP Page 11
Download
Date Close Price change Market cap Trading volume
Aug 11, 11 PM $0.0000216
-0.24%
$21,544 $0.1
Aug 11, 10 PM $0.0000216
-0.91%
$21,573 $0.1
Aug 11, 9 PM $0.0000218
+0.92%
$21,795 $11
Aug 11, 8 PM $0.0000216
+0.30%
$21,596 $11
Aug 11, 7 PM $0.0000215
+0.38%
$21,515 $15
Aug 11, 6 PM $0.0000214
-0.85%
$21,414 $15
Aug 11, 5 PM $0.0000216
-0.57%
$21,609 $15
Aug 11, 4 PM $0.0000218
+0.52%
$21,757 $21
Aug 11, 3 PM $0.0000217
-3.02%
$21,716 $25
Aug 11, 2 PM $0.0000225
+1.75%
$22,476 $26
Aug 11, 1 PM $0.0000221
+0.29%
$22,124 $26
Aug 11, 12 PM $0.0000221
+0.43%
$22,039 $26
Aug 11, 11 AM $0.000022
-0.26%
$21,954 $26
Aug 11, 10 AM $0.000022
-0.81%
$21,996 $26
Aug 11, 9 AM $0.0000222
-0.29%
$22,191 $26
Aug 11, 8 AM $0.0000223
+0.28%
$22,260 $26
Aug 11, 7 AM $0.0000223
-0.97%
$22,255 $26
Aug 11, 6 AM $0.0000225
-0.59%
$22,526 $26
Aug 11, 5 AM $0.0000227
-0.45%
$22,690 $26
Aug 11, 4 AM $0.0000228
-0.14%
$22,774 $26
Aug 11, 3 AM $0.0000229
+0.09%
$22,872 $27
Aug 11, 2 AM $0.0000228
+1.04%
$22,748 $26
Aug 11, 1 AM $0.0000225
-0.64%
$22,498 $27
Aug 11, 12 AM $0.0000227
+3.29%
$22,697 $27
Aug 10, 11 PM $0.000022
+0.66%
$21,959 $26
Aug 10, 10 PM $0.0000218
-0.37%
$21,818 $30
Aug 10, 9 PM $0.0000219
-1.12%
$21,909 $31
Aug 10, 8 PM $0.0000222
-1.25%
$22,197 $31
Aug 10, 7 PM $0.0000226
+1.83%
$22,568 $16
Aug 10, 6 PM $0.0000222
+0.53%
$22,204 $16
Aug 10, 5 PM $0.0000221
-0.45%
$22,103 $16
Aug 10, 4 PM $0.0000222
+2.39%
$22,208 $10
Aug 10, 3 PM $0.0000217
+0.19%
$21,675 $68
Aug 10, 2 PM $0.0000217
+0.20%
$21,648 $68
Aug 10, 1 PM $0.0000216
-0.11%
$21,602 $70
Aug 10, 12 PM $0.0000216
-0.14%
$21,601 $71
Aug 10, 11 AM $0.0000216
-0.34%
$21,626 $71
Aug 10, 10 AM $0.0000217
-0.46%
$21,688 $72
Aug 10, 9 AM $0.0000218
+0.32%
$21,787 $80
Aug 10, 8 AM $0.0000218
+0.52%
$21,744 $80
Aug 10, 7 AM $0.0000216
+0.10%
$21,633 $79
Aug 10, 6 AM $0.0000216
+0.38%
$21,600 $79
Aug 10, 5 AM $0.0000215
+0.80%
$21,479 $79
Aug 10, 4 AM $0.0000213
+0.51%
$21,313 $78
Aug 10, 3 AM $0.0000213
-0.15%
$21,239 $78
Aug 10, 2 AM $0.0000213
-0.38%
$21,299 $78
Aug 10, 1 AM $0.0000214
+0.58%
$21,402 $78
Aug 10, 12 AM $0.0000213
+0.28%
$21,273 $77
Aug 9, 11 PM $0.0000212
-0.33%
$21,219 $77
Aug 9, 10 PM $0.0000213
-0.58%
$21,291 $73