OPEN INVESTMENT APP Historical Data

OPENAPP Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 8 PM $ 0.0000367
-0.48%
$ 36,722 $ 50
May 14, 7 PM $ 0.0000369
-0.74%
$ 36,914 $ 50
May 14, 6 PM $ 0.0000372
-0.26%
$ 37,152 $ 50
May 14, 5 PM $ 0.0000373
-0.34%
$ 37,248 $ 43
May 14, 4 PM $ 0.0000373
-0.60%
$ 37,313 $ 35
May 14, 3 PM $ 0.0000375
-0.46%
$ 37,442 $ 41
May 14, 2 PM $ 0.0000375
+1.29%
$ 37,516 $ 45
May 14, 1 PM $ 0.0000371
-0.96%
$ 37,087 $ 70
May 14, 12 PM $ 0.0000375
+0.74%
$ 37,456 $ 68
May 14, 11 AM $ 0.0000372
-0.49%
$ 37,194 $ 68
May 14, 10 AM $ 0.0000374
-0.44%
$ 37,401 $ 66
May 14, 9 AM $ 0.0000376
-0.02%
$ 37,620 $ 66
May 14, 8 AM $ 0.0000376
-1.01%
$ 37,617 $ 69
May 14, 7 AM $ 0.000038
+0.04%
$ 38,023 $ 69
May 14, 6 AM $ 0.0000381
-0.53%
$ 38,052 $ 70
May 14, 5 AM $ 0.0000383
+0.83%
$ 38,256 $ 70
May 14, 4 AM $ 0.0000379
+0.14%
$ 37,912 $ 69
May 14, 3 AM $ 0.000038
-1.09%
$ 37,925 $ 60
May 14, 2 AM $ 0.0000384
-0.54%
$ 38,400 $ 62
May 14, 1 AM $ 0.0000387
+0.28%
$ 38,628 $ 59
May 14, 12 AM $ 0.0000386
+0.24%
$ 38,550 $ 90
May 13, 11 PM $ 0.0000385
+0.09%
$ 38,464 $ 90
May 13, 10 PM $ 0.0000385
-0.13%
$ 38,424 $ 91
May 13, 9 PM $ 0.0000386
-0.49%
$ 38,535 $ 91
May 13, 8 PM $ 0.0000388
+0.09%
$ 38,780 $ 92
May 13, 7 PM $ 0.0000388
-1.00%
$ 38,755 $ 91
May 13, 6 PM $ 0.0000392
+1.19%
$ 39,171 $ 92
May 13, 5 PM $ 0.0000387
+0.34%
$ 38,711 $ 92
May 13, 4 PM $ 0.0000387
+0.29%
$ 38,633 $ 91
May 13, 3 PM $ 0.0000387
-2.39%
$ 38,680 $ 105
May 13, 2 PM $ 0.0000397
-0.26%
$ 39,692 $ 110
May 13, 1 PM $ 0.0000398
-1.20%
$ 39,797 $ 74
May 13, 12 PM $ 0.0000403
-1.65%
$ 40,308 $ 74
May 13, 11 AM $ 0.0000411
-0.68%
$ 41,028 $ 76
May 13, 10 AM $ 0.0000413
-1.49%
$ 41,279 $ 76
May 13, 9 AM $ 0.000042
+0.39%
$ 41,943 $ 78
May 13, 8 AM $ 0.0000418
+0.67%
$ 41,727 $ 75
May 13, 7 AM $ 0.0000414
+1.38%
$ 41,409 $ 81
May 13, 6 AM $ 0.0000409
+0.74%
$ 40,853 $ 78
May 13, 5 AM $ 0.0000406
-0.84%
$ 40,531 $ 78
May 13, 4 AM $ 0.000041
-0.15%
$ 40,935 $ 78
May 13, 3 AM $ 0.000041
+0.00%
$ 40,950 $ 78
May 13, 2 AM $ 0.000041
+0.08%
$ 40,954 $ 1,145
May 13, 1 AM $ 0.000041
+1.02%
$ 40,924 $ 1,150
May 13, 12 AM $ 0.0000405
+0.19%
$ 40,472 $ 1,113
May 12, 11 PM $ 0.0000404
+0.22%
$ 40,405 $ 1,110
May 12, 10 PM $ 0.0000404
+0.03%
$ 40,328 $ 1,105
May 12, 9 PM $ 0.0000403
+0.07%
$ 40,300 $ 1,105
May 12, 8 PM $ 0.0000403
-0.26%
$ 40,278 $ 1,104
May 12, 7 PM $ 0.0000404
+0.29%
$ 40,327 $ 1,108