OPEN INVESTMENT APP Historical Data

OPENAPP Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 9 PM $ 0.0000343
+0.36%
$ 34,302 $ 24
May 16, 8 PM $ 0.0000342
-1.12%
$ 34,188 $ 23
May 16, 7 PM $ 0.0000346
-0.65%
$ 34,613 $ 24
May 16, 6 PM $ 0.0000349
-0.47%
$ 34,840 $ 24
May 16, 5 PM $ 0.0000349
+0.13%
$ 34,907 $ 21
May 16, 4 PM $ 0.000035
+0.43%
$ 34,945 $ 20
May 16, 3 PM $ 0.0000348
-0.29%
$ 34,795 $ 22
May 16, 2 PM $ 0.0000348
+1.28%
$ 34,737 $ 15
May 16, 1 PM $ 0.0000343
-1.09%
$ 34,293 $ 14
May 16, 12 PM $ 0.0000347
+0.81%
$ 34,717 $ 13
May 16, 11 AM $ 0.0000345
+3.19%
$ 34,432 $ 13
May 16, 10 AM $ 0.0000334
-0.24%
$ 33,369 $ 9
May 16, 9 AM $ 0.0000335
-0.44%
$ 33,451 $ 7
May 16, 8 AM $ 0.0000336
+0.40%
$ 33,622 $ 7
May 16, 7 AM $ 0.0000336
-1.50%
$ 33,532 $ 11
May 16, 6 AM $ 0.000034
-0.67%
$ 34,020 $ 14
May 16, 5 AM $ 0.0000343
-0.11%
$ 34,326 $ 14
May 16, 4 AM $ 0.0000344
-0.96%
$ 34,352 $ 14
May 16, 3 AM $ 0.0000347
-0.38%
$ 34,640 $ 14
May 16, 2 AM $ 0.0000348
+1.60%
$ 34,800 $ 14
May 16, 1 AM $ 0.0000343
-0.11%
$ 34,228 $ 16
May 16, 12 AM $ 0.0000343
-0.09%
$ 34,299 $ 16
May 15, 11 PM $ 0.0000343
-0.45%
$ 34,312 $ 16
May 15, 10 PM $ 0.0000345
+0.15%
$ 34,460 $ 16
May 15, 9 PM $ 0.0000344
-0.38%
$ 34,426 $ 25
May 15, 8 PM $ 0.0000346
-0.39%
$ 34,548 $ 28
May 15, 7 PM $ 0.0000347
-0.38%
$ 34,710 $ 28
May 15, 6 PM $ 0.0000349
-0.56%
$ 34,840 $ 29
May 15, 5 PM $ 0.000035
+1.02%
$ 34,990 $ 35
May 15, 4 PM $ 0.0000346
+1.69%
$ 34,608 $ 41
May 15, 3 PM $ 0.0000341
-1.10%
$ 34,071 $ 41
May 15, 2 PM $ 0.0000344
+0.65%
$ 34,404 $ 41
May 15, 1 PM $ 0.0000342
-2.36%
$ 34,182 $ 49
May 15, 12 PM $ 0.000035
-0.57%
$ 35,010 $ 53
May 15, 11 AM $ 0.0000352
-0.03%
$ 35,224 $ 53
May 15, 10 AM $ 0.0000353
+0.46%
$ 35,254 $ 55
May 15, 9 AM $ 0.0000351
-0.58%
$ 35,074 $ 54
May 15, 8 AM $ 0.0000353
-0.35%
$ 35,303 $ 52
May 15, 7 AM $ 0.0000354
-1.80%
$ 35,377 $ 48
May 15, 6 AM $ 0.0000361
+0.58%
$ 36,046 $ 47
May 15, 5 AM $ 0.0000359
-1.48%
$ 35,900 $ 46
May 15, 4 AM $ 0.0000367
-0.38%
$ 36,658 $ 47
May 15, 3 AM $ 0.0000368
-0.09%
$ 36,737 $ 58
May 15, 2 AM $ 0.0000368
-0.46%
$ 36,766 $ 58
May 15, 1 AM $ 0.0000369
-0.24%
$ 36,911 $ 58
May 15, 12 AM $ 0.0000371
+1.10%
$ 37,041 $ 59
May 14, 11 PM $ 0.0000367
-0.54%
$ 36,708 $ 58
May 14, 10 PM $ 0.000037
+0.62%
$ 36,939 $ 60
May 14, 9 PM $ 0.0000368
+0.02%
$ 36,746 $ 50
May 14, 8 PM $ 0.0000367
-0.48%
$ 36,722 $ 50