OPEN INVESTMENT APP Historical Data

OPENAPP Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 7 PM $ 0.0000404
+0.29%
$ 40,327 $ 1,108
May 12, 6 PM $ 0.0000403
-0.04%
$ 40,258 $ 1,103
May 12, 5 PM $ 0.0000403
+0.83%
$ 40,241 $ 1,104
May 12, 4 PM $ 0.0000398
+0.16%
$ 39,816 $ 1,095
May 12, 3 PM $ 0.0000399
-1.21%
$ 39,912 $ 1,079
May 12, 2 PM $ 0.0000402
-1.28%
$ 40,167 $ 1,092
May 12, 1 PM $ 0.0000409
+0.00%
$ 40,842 $ 1,109
May 12, 12 PM $ 0.0000409
-0.41%
$ 40,893 $ 1,124
May 12, 11 AM $ 0.0000412
+0.12%
$ 41,137 $ 1,138
May 12, 10 AM $ 0.0000409
-0.17%
$ 40,906 $ 1,134
May 12, 9 AM $ 0.000041
-1.68%
$ 40,999 $ 1,144
May 12, 8 AM $ 0.0000415
+1.67%
$ 41,427 $ 1,164
May 12, 7 AM $ 0.0000407
-0.48%
$ 40,714 $ 1,134
May 12, 6 AM $ 0.0000409
-0.36%
$ 40,912 $ 1,138
May 12, 5 AM $ 0.0000411
+0.61%
$ 41,064 $ 1,142
May 12, 4 AM $ 0.0000408
-0.31%
$ 40,802 $ 1,135
May 12, 3 AM $ 0.000041
-15.84%
$ 40,957 $ 790
May 12, 2 AM $ 0.0000485
+0.45%
$ 48,458 $ 51
May 12, 1 AM $ 0.0000483
-1.78%
$ 48,276 $ 46
May 12, 12 AM $ 0.0000491
+0.19%
$ 49,114 $ 47
May 11, 11 PM $ 0.0000491
-0.27%
$ 49,022 $ 47
May 11, 10 PM $ 0.0000492
-0.34%
$ 49,151 $ 47
May 11, 9 PM $ 0.0000495
-0.61%
$ 49,438 $ 47
May 11, 8 PM $ 0.0000498
-0.37%
$ 49,778 $ 52
May 11, 7 PM $ 0.0000501
+0.35%
$ 50,046 $ 52
May 11, 6 PM $ 0.00005
-0.19%
$ 49,943 $ 52
May 11, 5 PM $ 0.00005
+0.98%
$ 49,966 $ 54
May 11, 4 PM $ 0.0000494
+1.15%
$ 49,408 $ 48
May 11, 3 PM $ 0.0000489
-1.59%
$ 48,869 $ 44
May 11, 2 PM $ 0.00005
-2.02%
$ 49,916 $ 45
May 11, 1 PM $ 0.0000513
-2.13%
$ 51,246 $ 35
May 11, 12 PM $ 0.0000523
+1.08%
$ 52,232 $ 24
May 11, 11 AM $ 0.0000517
+0.40%
$ 51,693 $ 24
May 11, 10 AM $ 0.0000516
+1.62%
$ 51,614 $ 17
May 11, 9 AM $ 0.0000506
+0.25%
$ 50,522 $ 7
May 11, 8 AM $ 0.0000504
+0.63%
$ 50,412 $ 45
May 11, 7 AM $ 0.0000501
-0.02%
$ 50,017 $ 269
May 11, 6 AM $ 0.0000501
+0.44%
$ 50,040 $ 279
May 11, 5 AM $ 0.0000499
+0.40%
$ 49,877 $ 278
May 11, 4 AM $ 0.0000496
+0.78%
$ 49,598 $ 277
May 11, 3 AM $ 0.0000493
-0.98%
$ 49,315 $ 600
May 11, 2 AM $ 0.0000498
+0.20%
$ 49,746 $ 607
May 11, 1 AM $ 0.0000498
-0.22%
$ 49,730 $ 605
May 11, 12 AM $ 0.0000498
-0.52%
$ 49,810 $ 608
May 10, 11 PM $ 0.0000502
-0.28%
$ 50,116 $ 611
May 10, 10 PM $ 0.0000503
+1.74%
$ 50,227 $ 613
May 10, 9 PM $ 0.0000495
+1.10%
$ 49,455 $ 626
May 10, 8 PM $ 0.0000491
-2.87%
$ 49,055 $ 628
May 10, 7 PM $ 0.0000506
-0.37%
$ 50,535 $ 754
May 10, 6 PM $ 0.0000507
-0.17%
$ 50,669 $ 758