OPEN INVESTMENT APP Historical Data

OPENAPP Page 15
Download
Date Close Price change Market cap Trading volume
Aug 3, 12 PM $0.0000237
+0.04%
$23,732 $276
Aug 3, 11 AM $0.0000237
+0.25%
$23,685 $276
Aug 3, 10 AM $0.0000236
-0.71%
$23,562 $274
Aug 3, 9 AM $0.0000238
+1.22%
$23,737 $276
Aug 3, 8 AM $0.0000234
+0.22%
$23,418 $265
Aug 3, 7 AM $0.0000233
-0.15%
$23,285 $260
Aug 3, 6 AM $0.0000234
-8.71%
$23,384 $257
Aug 3, 5 AM $0.0000256
+0.22%
$25,620 $29
Aug 3, 4 AM $0.0000255
-0.01%
$25,484 $29
Aug 3, 3 AM $0.0000255
+0.01%
$25,484 $29
Aug 3, 2 AM $0.0000255
-0.09%
$25,456 $29
Aug 3, 1 AM $0.0000257
-0.27%
$25,644 $29
Aug 3, 12 AM $0.0000256
-0.91%
$25,603 $29
Aug 2, 11 PM $0.0000258
-0.17%
$25,807 $20
Aug 2, 10 PM $0.0000259
-0.80%
$25,872 $20
Aug 2, 9 PM $0.0000261
+0.16%
$26,036 $20
Aug 2, 8 PM $0.0000259
-0.01%
$25,928 $20
Aug 2, 7 PM $0.0000268
+3.05%
$26,808 $24
Aug 2, 6 PM $0.0000261
-0.03%
$26,041 $4
Aug 2, 5 PM $0.0000261
+0.53%
$26,081 $4
Aug 2, 4 PM $0.000026
+0.19%
$25,939 $4
Aug 2, 3 PM $0.0000259
-0.06%
$25,880 $4
Aug 2, 2 PM $0.0000259
+0.16%
$25,904 $4
Aug 2, 1 PM $0.0000259
-0.15%
$25,869 $4
Aug 2, 12 PM $0.0000259
+0.70%
$25,920 $4
Aug 2, 11 AM $0.0000257
-0.10%
$25,698 $4
Aug 2, 10 AM $0.0000257
+0.15%
$25,723 $4
Aug 2, 9 AM $0.0000257
+0.20%
$25,706 $4
Aug 2, 8 AM $0.0000257
-0.48%
$25,685 $4
Aug 2, 7 AM $0.0000259
+0.64%
$25,909 $10
Aug 2, 6 AM $0.0000258
-0.08%
$25,748 $10
Aug 2, 5 AM $0.0000257
-0.13%
$25,708 $10
Aug 2, 4 AM $0.0000258
+0.50%
$25,755 $10
Aug 2, 3 AM $0.0000257
-0.19%
$25,638 $10
Aug 2, 2 AM $0.0000257
+0.43%
$25,690 $10
Aug 2, 1 AM $0.0000256
+0.55%
$25,618 $10
Aug 2, 12 AM $0.0000255
+0.30%
$25,438 $10
Aug 1, 11 PM $0.0000254
-0.24%
$25,334 $10
Aug 1, 10 PM $0.0000254
-0.48%
$25,402 $10
Aug 1, 9 PM $0.0000256
+0.75%
$25,553 $10
Aug 1, 8 PM $0.0000253
-0.47%
$25,317 $10
Aug 1, 7 PM $0.0000254
+0.23%
$25,431 $7
Aug 1, 6 PM $0.0000254
-0.99%
$25,333 $7
Aug 1, 5 PM $0.0000256
-0.58%
$25,578 $20
Aug 1, 4 PM $0.0000258
-0.30%
$25,739 $20
Jul 31, 11 PM $0.0000262
+0.12%
$26,200 $2
Jul 31, 10 PM $0.0000262
+0.10%
$26,154 $2
Jul 31, 9 PM $0.0000261
+0.04%
$26,121 $2
Jul 31, 8 PM $0.0000261
+0.13%
$26,115 $2
Jul 31, 7 PM $0.0000261
-0.73%
$26,082 $2