OPEN INVESTMENT APP Historical Data

OPENAPP Page 13
Download
Date Close Price change Market cap Trading volume
May 23, 2 AM $ 0.0000287
+0.11%
$ 28,678 $ 36
May 23, 1 AM $ 0.0000287
+1.17%
$ 28,641 $ 33
May 23, 12 AM $ 0.0000283
-0.01%
$ 28,311 $ 33
May 22, 11 PM $ 0.0000284
-1.09%
$ 28,360 $ 28
May 22, 10 PM $ 0.0000287
-1.22%
$ 28,673 $ 28
May 22, 9 PM $ 0.0000291
+0.38%
$ 29,051 $ 29
May 22, 8 PM $ 0.000029
-0.27%
$ 28,931 $ 29
May 22, 7 PM $ 0.0000287
-2.11%
$ 28,718 $ 26
May 22, 6 PM $ 0.0000294
-2.58%
$ 29,337 $ 24
May 22, 5 PM $ 0.0000302
-2.57%
$ 30,145 $ 25
May 22, 4 PM $ 0.0000309
+2.64%
$ 30,923 $ 25
May 22, 3 PM $ 0.00003
+0.20%
$ 30,013 $ 30
May 22, 2 PM $ 0.00003
-3.20%
$ 29,961 $ 30
May 22, 1 PM $ 0.0000311
+1.03%
$ 31,058 $ 45
May 22, 12 PM $ 0.0000307
+1.23%
$ 30,667 $ 39
May 22, 11 AM $ 0.0000303
+0.46%
$ 30,267 $ 39
May 22, 10 AM $ 0.0000302
+0.02%
$ 30,146 $ 38
May 22, 9 AM $ 0.0000301
-0.97%
$ 30,124 $ 142
May 22, 8 AM $ 0.0000305
-0.76%
$ 30,525 $ 132
May 22, 7 AM $ 0.000031
+1.58%
$ 30,939 $ 134
May 22, 6 AM $ 0.0000304
-0.20%
$ 30,335 $ 134
May 22, 5 AM $ 0.0000305
+1.44%
$ 30,438 $ 134
May 22, 4 AM $ 0.0000301
-1.76%
$ 30,041 $ 132
May 22, 3 AM $ 0.0000306
+0.27%
$ 30,550 $ 130
May 22, 2 AM $ 0.0000306
+3.47%
$ 30,545 $ 129
May 22, 1 AM $ 0.0000295
+1.05%
$ 29,525 $ 125
May 22, 12 AM $ 0.0000293
-0.72%
$ 29,237 $ 247
May 21, 11 PM $ 0.0000295
-0.57%
$ 29,450 $ 251
May 21, 10 PM $ 0.0000297
-0.14%
$ 29,640 $ 253
May 21, 9 PM $ 0.0000297
+0.61%
$ 29,671 $ 258
May 21, 8 PM $ 0.0000296
-0.17%
$ 29,547 $ 266
May 21, 7 PM $ 0.0000296
+1.15%
$ 29,549 $ 267
May 21, 6 PM $ 0.0000293
+0.16%
$ 29,324 $ 289
May 21, 5 PM $ 0.0000291
+1.52%
$ 29,129 $ 292
May 21, 4 PM $ 0.0000287
-1.43%
$ 28,689 $ 286
May 21, 3 PM $ 0.0000292
+0.25%
$ 29,180 $ 296
May 21, 2 PM $ 0.0000291
-1.03%
$ 29,088 $ 1,057
May 21, 1 PM $ 0.0000292
+0.08%
$ 29,156 $ 1,047
May 21, 12 PM $ 0.0000292
+0.29%
$ 29,141 $ 1,155
May 21, 11 AM $ 0.0000291
+0.41%
$ 29,117 $ 1,154
May 21, 10 AM $ 0.000029
-1.55%
$ 29,012 $ 1,149
May 21, 9 AM $ 0.0000296
+2.43%
$ 29,533 $ 1,165
May 21, 8 AM $ 0.0000289
-0.38%
$ 28,852 $ 1,078
May 21, 7 AM $ 0.000029
+1.32%
$ 28,959 $ 1,077
May 21, 6 AM $ 0.0000286
-0.66%
$ 28,579 $ 1,067
May 21, 5 AM $ 0.0000288
-0.57%
$ 28,755 $ 1,076
May 21, 4 AM $ 0.0000289
+0.13%
$ 28,921 $ 1,088
May 21, 3 AM $ 0.0000289
+0.42%
$ 28,901 $ 1,087
May 21, 2 AM $ 0.0000288
+0.40%
$ 28,804 $ 1,083
May 21, 1 AM $ 0.0000287
-2.41%
$ 28,702 $ 1,080