OPEN INVESTMENT APP Historical Data

OPENAPP Page 22
Download
Date Close Price change Market cap Trading volume
May 6, 4 PM $ 0.0000366
+1.10%
$ 36,563 $ 110
May 6, 3 PM $ 0.0000361
+5.23%
$ 36,116 $ 91
May 6, 2 PM $ 0.0000344
+0.54%
$ 34,352 $ 80
May 6, 1 PM $ 0.0000343
-2.62%
$ 34,319 $ 70
May 6, 12 PM $ 0.0000351
+0.85%
$ 35,066 $ 73
May 6, 11 AM $ 0.0000348
-0.91%
$ 34,735 $ 102
May 6, 10 AM $ 0.000035
-0.38%
$ 34,996 $ 103
May 6, 9 AM $ 0.0000351
+0.68%
$ 35,069 $ 103
May 6, 8 AM $ 0.0000347
+1.68%
$ 34,710 $ 82
May 6, 7 AM $ 0.0000341
+0.93%
$ 34,117 $ 81
May 6, 6 AM $ 0.0000338
-0.48%
$ 33,778 $ 80
May 6, 5 AM $ 0.0000341
-2.13%
$ 34,050 $ 80
May 6, 4 AM $ 0.0000348
+2.05%
$ 34,774 $ 82
May 6, 3 AM $ 0.0000339
+0.73%
$ 33,920 $ 81
May 6, 2 AM $ 0.0000338
-2.66%
$ 33,737 $ 80
May 6, 1 AM $ 0.0000346
+2.97%
$ 34,612 $ 82
May 6, 12 AM $ 0.0000336
+0.27%
$ 33,577 $ 75
May 5, 11 PM $ 0.0000336
+0.18%
$ 33,583 $ 75
May 5, 10 PM $ 0.0000336
-2.10%
$ 33,596 $ 75
May 5, 9 PM $ 0.0000344
-0.59%
$ 34,377 $ 77
May 5, 8 PM $ 0.0000348
+5.63%
$ 34,763 $ 95
May 5, 7 PM $ 0.0000329
+1.79%
$ 32,908 $ 73
May 5, 6 PM $ 0.0000323
+1.29%
$ 32,321 $ 72
May 5, 5 PM $ 0.0000319
+0.83%
$ 31,882 $ 68
May 5, 4 PM $ 0.0000316
-1.50%
$ 31,584 $ 77
May 5, 3 PM $ 0.0000321
-1.46%
$ 32,127 $ 82
May 5, 2 PM $ 0.0000325
-0.47%
$ 32,518 $ 83
May 5, 1 PM $ 0.0000327
+1.83%
$ 32,720 $ 115
May 5, 12 PM $ 0.0000321
+0.68%
$ 32,052 $ 118
May 5, 11 AM $ 0.0000319
+0.73%
$ 31,877 $ 89
May 5, 10 AM $ 0.0000317
+1.26%
$ 31,681 $ 89
May 5, 9 AM $ 0.0000313
+0.98%
$ 31,313 $ 88
May 5, 8 AM $ 0.000031
+0.01%
$ 31,012 $ 87
May 5, 7 AM $ 0.000031
+0.82%
$ 31,021 $ 87
May 5, 6 AM $ 0.0000308
+0.12%
$ 30,773 $ 97
May 5, 5 AM $ 0.0000308
+0.31%
$ 30,731 $ 97
May 5, 4 AM $ 0.0000307
+0.09%
$ 30,673 $ 96
May 5, 3 AM $ 0.0000307
+0.30%
$ 30,661 $ 96
May 5, 2 AM $ 0.0000306
+0.56%
$ 30,592 $ 96
May 5, 1 AM $ 0.0000304
+0.24%
$ 30,417 $ 100
May 5, 12 AM $ 0.0000303
-0.15%
$ 30,319 $ 90
May 4, 11 PM $ 0.0000304
-1.10%
$ 30,364 $ 90
May 4, 10 PM $ 0.0000308
+0.13%
$ 30,746 $ 91
May 4, 9 PM $ 0.0000307
+1.05%
$ 30,712 $ 82
May 4, 8 PM $ 0.0000304
-0.49%
$ 30,409 $ 70
May 4, 7 PM $ 0.0000306
-0.23%
$ 30,559 $ 75
May 4, 6 PM $ 0.0000307
-0.48%
$ 30,633 $ 76
May 4, 5 PM $ 0.0000308
+0.29%
$ 30,768 $ 81
May 4, 4 PM $ 0.0000307
+0.58%
$ 30,705 $ 82
May 4, 3 PM $ 0.0000305
-0.49%
$ 30,492 $ 78