OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 8 PM $0.0000208
-1.06%
$20,828 $5
Aug 30, 7 PM $0.0000211
-0.01%
$21,052 $5
Aug 30, 2 PM $0.0000209
+0.06%
$20,917 $2
Aug 30, 1 PM $0.0000209
+0.45%
$20,926 $2
Aug 30, 12 PM $0.0000208
+0.31%
$20,811 $2
Aug 30, 11 AM $0.0000207
+0.13%
$20,711 $2
Aug 30, 10 AM $0.0000207
+0.42%
$20,686 $2
Aug 30, 9 AM $0.0000206
+0.26%
$20,589 $5
Aug 30, 8 AM $0.0000205
+0.10%
$20,508 $5
Aug 30, 7 AM $0.0000205
-0.41%
$20,518 $5
Aug 30, 6 AM $0.0000206
-1.18%
$20,594 $7
Aug 30, 5 AM $0.0000209
+0.44%
$20,873 $7
Aug 30, 4 AM $0.0000208
-0.32%
$20,783 $7
Aug 30, 3 AM $0.0000209
-0.14%
$20,849 $7
Aug 30, 2 AM $0.0000209
+0.23%
$20,894 $7
Aug 30, 1 AM $0.0000209
-0.56%
$20,851 $7
Aug 30, 12 AM $0.000021
-0.49%
$20,985 $7
Aug 29, 11 PM $0.0000211
-0.37%
$21,090 $7
Aug 29, 10 PM $0.0000212
-0.17%
$21,178 $7
Aug 29, 9 PM $0.0000212
-0.36%
$21,211 $7
Aug 29, 8 PM $0.0000213
+0.16%
$21,335 $7
Aug 29, 7 PM $0.0000213
-0.30%
$21,299 $7
Aug 29, 6 PM $0.0000214
+0.25%
$21,337 $7
Aug 29, 5 PM $0.0000213
+0.20%
$21,269 $7
Aug 29, 4 PM $0.0000213
-1.14%
$21,254 $7
Aug 29, 3 PM $0.0000215
+0.36%
$21,485 $7
Aug 29, 2 PM $0.0000215
+2.07%
$21,455 $7
Aug 29, 1 PM $0.000021
+0.48%
$21,033 $5
Aug 29, 12 PM $0.0000209
-1.38%
$20,913 $8
Aug 29, 11 AM $0.0000212
-0.12%
$21,213 $8
Aug 29, 10 AM $0.0000213
+0.37%
$21,246 $8
Aug 29, 9 AM $0.0000212
+1.08%
$21,177 $5
Aug 29, 8 AM $0.000021
-0.18%
$20,959 $5
Aug 29, 7 AM $0.000021
-0.17%
$21,035 $5
Aug 29, 6 AM $0.0000211
+0.11%
$21,057 $3
Aug 29, 5 AM $0.000021
+0.49%
$20,991 $3
Aug 29, 4 AM $0.000021
+0.32%
$20,950 $3
Aug 29, 3 AM $0.0000209
+0.98%
$20,896 $3
Aug 29, 2 AM $0.0000207
+0.56%
$20,703 $3
Aug 29, 1 AM $0.0000206
+0.26%
$20,585 $3
Aug 29, 12 AM $0.0000205
-0.45%
$20,489 $3
Aug 28, 11 PM $0.0000206
+0.42%
$20,568 $3
Aug 28, 10 PM $0.0000205
+0.93%
$20,478 $3
Aug 28, 9 PM $0.0000203
-0.07%
$20,283 $3
Aug 28, 8 PM $0.0000203
+0.17%
$20,293 $3
Aug 28, 7 PM $0.0000203
-0.02%
$20,248 $3
Aug 28, 6 PM $0.0000202
-0.39%
$20,224 $4
Aug 28, 5 PM $0.0000203
+0.18%
$20,291 $4
Aug 28, 4 PM $0.0000203
-0.50%
$20,298 $10
Aug 28, 3 PM $0.0000205
-1.55%
$20,529 $10