OPEN INVESTMENT APP Historical Data

OPENAPP Page 14
Download
Date Close Price change Market cap Trading volume
Aug 5, 7 PM $0.0000226
-0.02%
$22,542 $9
Aug 5, 6 PM $0.0000226
+0.04%
$22,537 $9
Aug 5, 5 PM $0.0000225
+0.44%
$22,524 $8
Aug 5, 4 PM $0.0000224
+0.09%
$22,408 $8
Aug 5, 3 PM $0.0000224
-0.27%
$22,407 $8
Aug 5, 2 PM $0.0000225
+0.09%
$22,467 $8
Aug 5, 1 PM $0.0000224
-0.30%
$22,426 $8
Aug 5, 12 PM $0.0000225
-0.29%
$22,503 $8
Aug 5, 11 AM $0.0000226
+0.18%
$22,568 $8
Aug 5, 10 AM $0.0000224
-0.19%
$22,423 $8
Aug 5, 9 AM $0.0000224
-0.38%
$22,427 $4
Aug 5, 3 AM $0.0000226
-0.41%
$22,547 $167
Aug 5, 2 AM $0.0000227
+0.14%
$22,636 $167
Aug 5, 1 AM $0.0000226
+0.33%
$22,587 $167
Aug 5, 12 AM $0.0000225
-0.11%
$22,484 $167
Aug 4, 11 PM $0.0000226
+0.78%
$22,585 $167
Aug 4, 10 PM $0.0000224
-0.02%
$22,410 $167
Aug 4, 9 PM $0.0000224
-0.20%
$22,434 $225
Aug 4, 8 PM $0.0000225
+0.41%
$22,482 $226
Aug 4, 7 PM $0.0000224
+0.21%
$22,404 $225
Aug 4, 6 PM $0.0000224
+0.29%
$22,355 $224
Aug 4, 5 PM $0.0000223
-0.17%
$22,276 $224
Aug 4, 4 PM $0.0000223
-0.01%
$22,284 $224
Aug 4, 3 PM $0.0000223
-0.13%
$22,324 $224
Aug 4, 2 PM $0.0000223
+0.00%
$22,317 $224
Aug 4, 1 PM $0.0000224
+0.11%
$22,351 $224
Aug 4, 12 PM $0.0000223
-0.46%
$22,316 $227
Aug 4, 11 AM $0.0000224
-0.15%
$22,434 $229
Aug 4, 10 AM $0.0000225
+0.64%
$22,473 $229
Aug 4, 9 AM $0.0000223
-0.07%
$22,326 $227
Aug 4, 8 AM $0.0000224
-0.32%
$22,350 $237
Aug 4, 7 AM $0.0000224
-0.03%
$22,412 $242
Aug 4, 6 AM $0.0000224
-0.62%
$22,421 $247
Aug 4, 5 AM $0.0000226
-0.11%
$22,539 $482
Aug 4, 4 AM $0.0000226
+0.12%
$22,589 $483
Aug 4, 3 AM $0.0000226
-0.16%
$22,567 $483
Aug 4, 2 AM $0.0000227
+0.29%
$22,637 $484
Aug 4, 1 AM $0.0000225
+0.55%
$22,518 $482
Aug 4, 12 AM $0.0000224
-0.51%
$22,401 $479
Aug 3, 11 PM $0.0000225
+0.07%
$22,488 $491
Aug 3, 10 PM $0.0000225
-8.12%
$22,517 $491
Aug 3, 9 PM $0.0000246
+0.38%
$24,546 $267
Aug 3, 8 PM $0.0000244
+0.08%
$24,418 $265
Aug 3, 7 PM $0.0000244
+0.08%
$24,397 $265
Aug 3, 6 PM $0.0000244
-0.07%
$24,376 $285
Aug 3, 5 PM $0.0000244
-0.53%
$24,379 $285
Aug 3, 4 PM $0.0000245
+0.98%
$24,463 $286
Aug 3, 3 PM $0.0000242
+0.22%
$24,200 $283
Aug 3, 2 PM $0.0000241
+0.08%
$24,124 $282
Aug 3, 1 PM $0.0000241
+1.52%
$24,109 $282