OPEN INVESTMENT APP Historical Data

OPENAPP Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 3 AM $ 0.0000306
+1.19%
$ 30,625 $ 11
May 27, 2 AM $ 0.0000302
-0.86%
$ 30,167 $ 11
May 27, 1 AM $ 0.0000305
+0.65%
$ 30,468 $ 11
May 27, 12 AM $ 0.0000303
+1.39%
$ 30,259 $ 11
May 26, 11 PM $ 0.0000299
+0.58%
$ 29,875 $ 3
May 26, 10 PM $ 0.0000297
-0.38%
$ 29,730 $ 3
May 26, 9 PM $ 0.0000299
-0.47%
$ 29,892 $ 3
May 26, 8 PM $ 0.0000301
-0.16%
$ 30,037 $ 3
May 26, 7 PM $ 0.0000301
+0.20%
$ 30,079 $ 3
May 26, 6 PM $ 0.0000301
+0.19%
$ 30,037 $ 3
May 26, 5 PM $ 0.00003
-1.88%
$ 29,950 $ 3
May 26, 4 PM $ 0.0000305
-1.05%
$ 30,471 $ 3
May 26, 3 PM $ 0.0000308
-0.19%
$ 30,819 $ 3
May 26, 2 PM $ 0.000031
-0.30%
$ 30,944 $ 11
May 26, 1 PM $ 0.000031
+0.77%
$ 30,930 $ 17
May 26, 12 PM $ 0.0000307
-0.44%
$ 30,690 $ 16
May 26, 11 AM $ 0.0000309
-0.01%
$ 30,837 $ 17
May 26, 10 AM $ 0.0000309
+1.52%
$ 30,829 $ 17
May 26, 9 AM $ 0.0000304
+0.74%
$ 30,380 $ 16
May 26, 8 AM $ 0.0000302
+0.70%
$ 30,136 $ 16
May 26, 7 AM $ 0.0000299
-1.14%
$ 29,908 $ 16
May 26, 6 AM $ 0.0000303
+0.11%
$ 30,238 $ 16
May 26, 5 AM $ 0.0000302
+0.78%
$ 30,181 $ 16
May 26, 4 AM $ 0.0000299
+0.83%
$ 29,902 $ 17
May 26, 3 AM $ 0.0000297
+0.30%
$ 29,638 $ 17
May 26, 2 AM $ 0.0000296
-0.14%
$ 29,547 $ 17
May 26, 1 AM $ 0.0000296
-0.89%
$ 29,578 $ 17
May 26, 12 AM $ 0.0000299
-1.30%
$ 29,845 $ 17
May 25, 11 PM $ 0.0000302
+0.21%
$ 30,224 $ 17
May 25, 10 PM $ 0.0000302
-1.76%
$ 30,184 $ 17
May 25, 9 PM $ 0.0000307
+0.34%
$ 30,713 $ 17
May 25, 8 PM $ 0.0000306
+0.05%
$ 30,618 $ 17
May 25, 7 PM $ 0.0000306
-0.07%
$ 30,573 $ 17
May 25, 6 PM $ 0.0000306
+0.43%
$ 30,627 $ 17
May 25, 5 PM $ 0.0000306
-1.48%
$ 30,564 $ 17
May 25, 4 PM $ 0.000031
+2.57%
$ 30,964 $ 18
May 25, 3 PM $ 0.0000302
-0.41%
$ 30,160 $ 17
May 25, 2 PM $ 0.0000303
-0.93%
$ 30,281 $ 9
May 25, 1 PM $ 0.0000305
+1.32%
$ 30,457 $ 1
May 25, 12 PM $ 0.00003
-0.20%
$ 30,025 $ 1
May 25, 11 AM $ 0.0000301
+0.14%
$ 30,082 $ 6
May 25, 10 AM $ 0.00003
+0.35%
$ 29,995 $ 6
May 25, 9 AM $ 0.0000299
+1.43%
$ 29,855 $ 6
May 25, 8 AM $ 0.0000294
+0.03%
$ 29,383 $ 6
May 25, 7 AM $ 0.0000294
-0.08%
$ 29,338 $ 7
May 25, 6 AM $ 0.0000294
+0.02%
$ 29,338 $ 7
May 25, 5 AM $ 0.0000293
+1.18%
$ 29,306 $ 7
May 25, 4 AM $ 0.000029
+0.30%
$ 28,938 $ 6
May 25, 3 AM $ 0.0000289
-0.13%
$ 28,845 $ 6
May 25, 2 AM $ 0.0000289
-0.59%
$ 28,885 $ 6