OPEN INVESTMENT APP Historical Data

OPENAPP Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 12 AM $ 0.0000342
+0.22%
$ 34,192 $ 10
May 18, 11 PM $ 0.0000341
+0.50%
$ 34,075 $ 10
May 18, 10 PM $ 0.000034
+1.00%
$ 33,937 $ 10
May 18, 9 PM $ 0.0000336
+0.59%
$ 33,558 $ 10
May 18, 8 PM $ 0.0000334
+0.79%
$ 33,365 $ 10
May 18, 5 PM $ 0.0000328
+0.09%
$ 32,803 $ 2
May 18, 4 PM $ 0.0000328
+0.18%
$ 32,775 $ 2
May 18, 3 PM $ 0.0000327
+0.00%
$ 32,716 $ 2
May 18, 2 PM $ 0.0000327
-1.46%
$ 32,716 $ 2
May 18, 1 PM $ 0.0000332
-0.51%
$ 33,175 $ 5
May 18, 12 PM $ 0.0000334
+0.53%
$ 33,380 $ 5
May 18, 11 AM $ 0.0000332
+0.69%
$ 33,204 $ 5
May 18, 10 AM $ 0.000033
-0.22%
$ 32,960 $ 5
May 18, 9 AM $ 0.0000331
-0.72%
$ 33,087 $ 5
May 18, 8 AM $ 0.0000334
-0.78%
$ 33,356 $ 5
May 18, 7 AM $ 0.0000333
-0.27%
$ 33,254 $ 5
May 18, 6 AM $ 0.0000334
-0.71%
$ 33,366 $ 5
May 18, 5 AM $ 0.0000336
+0.30%
$ 33,610 $ 5
May 18, 4 AM $ 0.0000335
+0.11%
$ 33,453 $ 5
May 18, 3 AM $ 0.0000335
-0.59%
$ 33,453 $ 5
May 18, 2 AM $ 0.0000336
+0.23%
$ 33,535 $ 5
May 18, 1 AM $ 0.0000334
+0.06%
$ 33,381 $ 5
May 18, 12 AM $ 0.0000332
-0.38%
$ 33,162 $ 5
May 17, 11 PM $ 0.0000333
-1.56%
$ 33,254 $ 5
May 17, 10 PM $ 0.0000338
-1.34%
$ 33,792 $ 5
May 17, 9 PM $ 0.0000343
-0.53%
$ 34,262 $ 5
May 17, 8 PM $ 0.0000341
-0.24%
$ 34,106 $ 5
May 17, 7 PM $ 0.0000342
+0.42%
$ 34,183 $ 5
May 17, 6 PM $ 0.0000341
+0.21%
$ 34,035 $ 5
May 17, 5 PM $ 0.0000342
+0.30%
$ 34,190 $ 7
May 17, 4 PM $ 0.0000341
-0.16%
$ 34,119 $ 8
May 17, 3 PM $ 0.0000342
-0.38%
$ 34,196 $ 9
May 17, 2 PM $ 0.0000343
-0.32%
$ 34,295 $ 16
May 17, 1 PM $ 0.0000344
-0.75%
$ 34,418 $ 13
May 17, 12 PM $ 0.0000347
+0.24%
$ 34,681 $ 14
May 17, 11 AM $ 0.0000347
-0.35%
$ 34,655 $ 14
May 17, 10 AM $ 0.0000349
+0.00%
$ 34,827 $ 19
May 17, 9 AM $ 0.0000348
+0.99%
$ 34,792 $ 21
May 17, 8 AM $ 0.0000345
-0.16%
$ 34,462 $ 23
May 17, 7 AM $ 0.0000345
+0.61%
$ 34,513 $ 24
May 17, 6 AM $ 0.0000343
-0.64%
$ 34,317 $ 24
May 17, 5 AM $ 0.0000346
+0.69%
$ 34,533 $ 24
May 17, 4 AM $ 0.0000343
+0.24%
$ 34,265 $ 24
May 17, 3 AM $ 0.0000342
+1.10%
$ 34,205 $ 23
May 17, 2 AM $ 0.0000339
-0.08%
$ 33,827 $ 23
May 17, 1 AM $ 0.0000339
-0.65%
$ 33,922 $ 23
May 17, 12 AM $ 0.0000342
+0.33%
$ 34,217 $ 23
May 16, 11 PM $ 0.0000341
-0.23%
$ 34,076 $ 23
May 16, 10 PM $ 0.0000342
-0.39%
$ 34,178 $ 23
May 16, 9 PM $ 0.0000343
+0.36%
$ 34,302 $ 24