OPEN INVESTMENT APP Historical Data

OPENAPP Page 21
Download
Date Close Price change Market cap Trading volume
May 8, 4 PM $ 0.0000376
-0.47%
$ 37,607 $ 162
May 8, 3 PM $ 0.0000377
-0.35%
$ 37,717 $ 168
May 8, 2 PM $ 0.0000379
+2.26%
$ 37,841 $ 175
May 8, 1 PM $ 0.000037
+0.13%
$ 36,994 $ 171
May 8, 12 PM $ 0.000037
-0.36%
$ 36,982 $ 171
May 8, 11 AM $ 0.0000372
-0.09%
$ 37,171 $ 183
May 8, 10 AM $ 0.0000372
+1.53%
$ 37,211 $ 182
May 8, 9 AM $ 0.0000367
-2.06%
$ 36,696 $ 179
May 8, 8 AM $ 0.0000375
-3.68%
$ 37,518 $ 183
May 8, 7 AM $ 0.000039
+0.56%
$ 38,952 $ 190
May 8, 6 AM $ 0.0000389
+1.55%
$ 38,865 $ 188
May 8, 5 AM $ 0.0000383
+2.01%
$ 38,225 $ 169
May 8, 4 AM $ 0.0000374
+1.64%
$ 37,371 $ 149
May 8, 3 AM $ 0.0000367
+0.04%
$ 36,701 $ 147
May 8, 2 AM $ 0.0000367
+0.36%
$ 36,704 $ 45
May 8, 1 AM $ 0.0000366
-1.00%
$ 36,588 $ 52
May 8, 12 AM $ 0.000037
-1.15%
$ 37,009 $ 55
May 7, 11 PM $ 0.0000375
+2.40%
$ 37,461 $ 76
May 7, 10 PM $ 0.0000365
+0.82%
$ 36,514 $ 82
May 7, 9 PM $ 0.0000362
+0.48%
$ 36,171 $ 104
May 7, 8 PM $ 0.000036
-0.08%
$ 36,003 $ 104
May 7, 7 PM $ 0.0000361
-0.12%
$ 36,094 $ 104
May 7, 6 PM $ 0.0000362
+0.97%
$ 36,155 $ 96
May 7, 5 PM $ 0.0000357
+0.18%
$ 35,723 $ 95
May 7, 4 PM $ 0.0000357
-0.74%
$ 35,696 $ 102
May 7, 3 PM $ 0.000036
-1.63%
$ 36,007 $ 103
May 7, 2 PM $ 0.0000366
-1.87%
$ 36,531 $ 111
May 7, 1 PM $ 0.0000374
-2.33%
$ 37,325 $ 128
May 7, 12 PM $ 0.0000382
+1.07%
$ 38,138 $ 131
May 7, 11 AM $ 0.0000377
+1.14%
$ 37,662 $ 114
May 7, 10 AM $ 0.0000372
+1.45%
$ 37,152 $ 111
May 7, 9 AM $ 0.0000365
-1.67%
$ 36,479 $ 110
May 7, 8 AM $ 0.0000371
+0.85%
$ 37,095 $ 131
May 7, 7 AM $ 0.0000367
+1.04%
$ 36,650 $ 130
May 7, 6 AM $ 0.0000363
+0.24%
$ 36,274 $ 126
May 7, 5 AM $ 0.0000363
+0.26%
$ 36,279 $ 126
May 7, 4 AM $ 0.0000362
+0.23%
$ 36,181 $ 126
May 7, 3 AM $ 0.0000362
+0.59%
$ 36,193 $ 125
May 7, 2 AM $ 0.000036
-1.08%
$ 35,937 $ 125
May 7, 1 AM $ 0.0000365
-1.35%
$ 36,428 $ 116
May 7, 12 AM $ 0.000037
-5.11%
$ 37,003 $ 134
May 6, 11 PM $ 0.000039
+3.93%
$ 38,926 $ 120
May 6, 10 PM $ 0.0000374
-0.47%
$ 37,365 $ 107
May 6, 9 PM $ 0.0000374
+4.77%
$ 37,405 $ 83
May 6, 8 PM $ 0.0000356
-0.23%
$ 35,568 $ 85
May 6, 7 PM $ 0.0000356
+0.36%
$ 35,578 $ 103
May 6, 6 PM $ 0.0000354
-0.31%
$ 35,357 $ 103
May 6, 5 PM $ 0.0000355
-3.31%
$ 35,525 $ 106
May 6, 4 PM $ 0.0000366
+1.10%
$ 36,563 $ 110
May 6, 3 PM $ 0.0000361
+5.23%
$ 36,116 $ 91