OPEN INVESTMENT APP Historical Data

OPENAPP Page 12
Download
Date Close Price change Market cap Trading volume
Aug 9, 10 PM $0.0000213
-0.58%
$21,291 $73
Aug 9, 9 PM $0.0000215
+0.37%
$21,443 $74
Aug 9, 8 PM $0.0000214
-0.09%
$21,347 $74
Aug 9, 7 PM $0.0000214
-0.29%
$21,380 $158
Aug 9, 6 PM $0.0000215
+0.17%
$21,443 $355
Aug 9, 5 PM $0.0000214
-0.50%
$21,420 $385
Aug 9, 4 PM $0.0000215
-2.55%
$21,528 $402
Aug 9, 3 PM $0.0000221
+0.68%
$22,078 $341
Aug 9, 2 PM $0.0000219
+0.46%
$21,906 $338
Aug 9, 1 PM $0.0000218
-0.06%
$21,785 $334
Aug 9, 12 PM $0.0000218
+0.39%
$21,748 $332
Aug 9, 11 AM $0.0000217
+0.14%
$21,669 $331
Aug 9, 10 AM $0.0000217
-0.02%
$21,649 $331
Aug 9, 9 AM $0.0000217
+0.36%
$21,665 $325
Aug 9, 8 AM $0.0000216
+0.36%
$21,583 $324
Aug 9, 7 AM $0.0000215
-0.59%
$21,492 $322
Aug 9, 6 AM $0.0000217
+0.86%
$21,648 $325
Aug 9, 5 AM $0.0000215
-0.24%
$21,454 $322
Aug 9, 4 AM $0.0000215
+0.25%
$21,509 $323
Aug 9, 3 AM $0.0000215
+0.06%
$21,442 $322
Aug 9, 2 AM $0.0000215
-0.76%
$21,476 $322
Aug 9, 1 AM $0.0000216
-1.09%
$21,623 $324
Aug 9, 12 AM $0.0000219
+0.37%
$21,862 $328
Aug 8, 11 PM $0.0000218
+0.33%
$21,797 $332
Aug 8, 10 PM $0.0000217
-0.11%
$21,696 $330
Aug 8, 9 PM $0.0000217
+0.39%
$21,704 $330
Aug 8, 8 PM $0.0000217
-6.73%
$21,718 $331
Aug 8, 7 PM $0.0000232
-1.10%
$23,232 $248
Aug 8, 6 PM $0.0000235
+1.62%
$23,531 $61
Aug 8, 5 PM $0.000023
+2.04%
$23,027 $28
Aug 8, 4 PM $0.0000226
+1.62%
$22,553 $15
Aug 8, 3 PM $0.0000222
+0.77%
$22,220 $229
Aug 8, 2 PM $0.000022
+0.56%
$21,975 $227
Aug 8, 1 PM $0.0000219
-0.11%
$21,856 $226
Aug 8, 12 PM $0.0000219
+0.08%
$21,884 $226
Aug 8, 11 AM $0.0000219
-0.30%
$21,896 $226
Aug 8, 10 AM $0.000022
+0.34%
$21,955 $227
Aug 8, 9 AM $0.0000219
+0.20%
$21,880 $226
Aug 8, 8 AM $0.0000219
+0.22%
$21,844 $226
Aug 8, 7 AM $0.0000218
+0.23%
$21,796 $225
Aug 8, 6 AM $0.0000218
+0.18%
$21,764 $225
Aug 8, 5 AM $0.0000217
-0.11%
$21,707 $224
Aug 8, 4 AM $0.0000218
-0.33%
$21,740 $224
Aug 8, 3 AM $0.0000218
-0.12%
$21,811 $224
Aug 8, 2 AM $0.0000219
-0.21%
$21,838 $225
Aug 8, 1 AM $0.000022
+0.44%
$21,953 $226
Aug 8, 12 AM $0.0000218
+0.06%
$21,799 $224
Aug 7, 11 PM $0.0000218
+0.10%
$21,785 $221
Aug 7, 10 PM $0.0000218
+0.11%
$21,771 $220
Aug 7, 9 PM $0.0000218
+0.19%
$21,759 $220