OPEN INVESTMENT APP Historical Data

OPENAPP Page 13
Download
Date Close Price change Market cap Trading volume
Aug 7, 8 PM $0.0000217
-0.27%
$21,711 $220
Aug 7, 7 PM $0.0000218
+2.80%
$21,766 $220
Aug 7, 6 PM $0.0000212
+0.02%
$21,160 $210
Aug 7, 5 PM $0.0000212
-0.53%
$21,142 $209
Aug 7, 4 PM $0.0000213
-6.50%
$21,300 $214
Aug 7, 3 PM $0.0000228
+1.72%
$22,810 $4
Aug 7, 2 PM $0.0000224
-0.22%
$22,377 $3
Aug 7, 1 PM $0.0000224
+0.15%
$22,428 $3
Aug 7, 12 PM $0.0000224
+0.19%
$22,376 $3
Aug 7, 11 AM $0.0000224
+0.35%
$22,348 $3
Aug 7, 10 AM $0.0000223
-0.48%
$22,268 $3
Aug 7, 9 AM $0.0000224
+0.06%
$22,374 $6
Aug 7, 8 AM $0.0000224
+0.03%
$22,372 $6
Aug 7, 7 AM $0.0000224
+0.43%
$22,362 $6
Aug 7, 6 AM $0.0000223
+0.09%
$22,283 $6
Aug 7, 5 AM $0.0000222
+0.45%
$22,230 $6
Aug 7, 4 AM $0.0000222
-0.51%
$22,151 $6
Aug 7, 3 AM $0.0000223
-0.63%
$22,274 $6
Aug 7, 2 AM $0.0000223
-0.46%
$22,278 $6
Aug 7, 1 AM $0.000024
+6.56%
$23,978 $6
Aug 7, 12 AM $0.0000227
+0.62%
$22,695 $6
Aug 6, 11 PM $0.0000228
+0.48%
$22,820 $6
Aug 6, 10 PM $0.0000227
-0.01%
$22,704 $6
Aug 6, 9 PM $0.0000227
+0.29%
$22,707 $6
Aug 6, 8 PM $0.0000226
+0.03%
$22,556 $6
Aug 6, 7 PM $0.0000226
+0.12%
$22,542 $6
Aug 6, 6 PM $0.0000225
-0.27%
$22,526 $6
Aug 6, 5 PM $0.0000226
+0.38%
$22,578 $7
Aug 6, 4 PM $0.0000225
+0.60%
$22,488 $3
Aug 6, 3 PM $0.0000224
-0.32%
$22,434 $3
Aug 6, 2 PM $0.0000226
-0.03%
$22,552 $3
Aug 6, 1 PM $0.0000224
-0.03%
$22,430 $3
Aug 6, 12 PM $0.0000225
-0.01%
$22,453 $3
Aug 6, 11 AM $0.0000225
+0.59%
$22,457 $3
Aug 6, 10 AM $0.0000223
-0.75%
$22,329 $3
Aug 6, 9 AM $0.0000225
-0.73%
$22,464 $5
Aug 6, 8 AM $0.0000226
-0.12%
$22,627 $10
Aug 6, 7 AM $0.0000227
+0.08%
$22,664 $10
Aug 6, 6 AM $0.0000226
+0.01%
$22,632 $10
Aug 6, 5 AM $0.0000226
-0.35%
$22,579 $10
Aug 6, 4 AM $0.0000227
+0.00%
$22,672 $10
Aug 6, 3 AM $0.0000227
+0.31%
$22,639 $10
Aug 6, 2 AM $0.0000225
+0.09%
$22,492 $9
Aug 6, 1 AM $0.0000229
+1.05%
$22,877 $10
Aug 6, 12 AM $0.0000226
+0.67%
$22,630 $10
Aug 5, 11 PM $0.0000225
-0.05%
$22,476 $9
Aug 5, 10 PM $0.0000225
-0.11%
$22,499 $10
Aug 5, 9 PM $0.0000225
-0.25%
$22,510 $10
Aug 5, 8 PM $0.0000226
+0.18%
$22,582 $10
Aug 5, 7 PM $0.0000226
-0.02%
$22,542 $9