OPEN INVESTMENT APP Historical Data

OPENAPP Page 24
Download
Date Close Price change Market cap Trading volume
May 2, 2 PM $ 0.00003
+0.02%
$ 29,958 $ 11
May 2, 1 PM $ 0.0000299
+0.21%
$ 29,917 $ 10
May 2, 12 PM $ 0.0000299
+0.51%
$ 29,884 $ 10
May 2, 11 AM $ 0.0000297
-0.38%
$ 29,723 $ 77
May 2, 10 AM $ 0.0000299
-0.02%
$ 29,853 $ 78
May 2, 9 AM $ 0.0000299
+0.26%
$ 29,844 $ 78
May 2, 8 AM $ 0.0000298
+0.07%
$ 29,755 $ 77
May 2, 7 AM $ 0.0000297
-0.33%
$ 29,707 $ 76
May 2, 6 AM $ 0.0000298
+0.22%
$ 29,811 $ 77
May 2, 5 AM $ 0.0000298
+0.24%
$ 29,770 $ 76
May 2, 4 AM $ 0.0000297
-0.28%
$ 29,681 $ 71
May 2, 3 AM $ 0.0000298
-0.34%
$ 29,742 $ 71
May 2, 2 AM $ 0.0000298
-0.09%
$ 29,810 $ 71
May 2, 1 AM $ 0.0000298
-0.39%
$ 29,811 $ 71
May 2, 12 AM $ 0.0000299
+0.17%
$ 29,919 $ 71
May 1, 11 PM $ 0.0000299
-0.29%
$ 29,879 $ 71
May 1, 10 PM $ 0.00003
-0.30%
$ 29,991 $ 72
May 1, 9 PM $ 0.0000301
+0.15%
$ 30,101 $ 72
May 1, 8 PM $ 0.0000301
-0.18%
$ 30,097 $ 72
May 1, 7 PM $ 0.0000302
-0.19%
$ 30,176 $ 72
May 1, 6 PM $ 0.0000303
-0.06%
$ 30,242 $ 72
May 1, 5 PM $ 0.0000303
+0.03%
$ 30,249 $ 72
May 1, 4 PM $ 0.0000302
-0.47%
$ 30,215 $ 72
May 1, 3 PM $ 0.0000304
-0.06%
$ 30,381 $ 73
May 1, 2 PM $ 0.0000304
-0.20%
$ 30,388 $ 68
May 1, 1 PM $ 0.0000304
+0.21%
$ 30,387 $ 68
May 1, 12 PM $ 0.0000303
-0.76%
$ 30,327 $ 68
May 1, 11 AM $ 0.0000306
-0.07%
$ 30,572 $ 0
May 1, 10 AM $ 0.0000306
+0.00%
$ 30,576 $ 0
May 1, 9 AM $ 0.0000306
-0.61%
$ 30,627 $ 0
May 1, 8 AM $ 0.0000308
-0.21%
$ 30,784 $ 0
May 1, 7 AM $ 0.0000308
-0.06%
$ 30,813 $ 0
May 1, 6 AM $ 0.0000309
-0.29%
$ 30,853 $ 0
May 1, 5 AM $ 0.000031
-0.04%
$ 30,936 $ 0
May 1, 4 AM $ 0.000031
+0.01%
$ 30,961 $ 17
May 1, 3 AM $ 0.000031
+0.42%
$ 30,956 $ 17
May 1, 2 AM $ 0.0000308
-0.14%
$ 30,810 $ 17
May 1, 1 AM $ 0.0000309
+1.07%
$ 30,834 $ 17
May 1, 12 AM $ 0.0000305
+0.00%
$ 30,508 $ 17
Apr 30, 11 PM $ 0.0000305
-0.43%
$ 30,508 $ 17
Apr 30, 10 PM $ 0.0000307
-0.23%
$ 30,657 $ 65
Apr 30, 9 PM $ 0.0000308
+0.00%
$ 30,784 $ 65
Apr 30, 8 PM $ 0.0000308
-0.19%
$ 30,792 $ 65
Apr 30, 7 PM $ 0.0000309
+0.06%
$ 30,877 $ 65
Apr 30, 6 PM $ 0.0000309
-0.09%
$ 30,875 $ 65
Apr 30, 5 PM $ 0.0000309
+0.04%
$ 30,898 $ 65
Apr 30, 4 PM $ 0.0000309
-0.13%
$ 30,910 $ 171
Apr 30, 3 PM $ 0.0000309
-1.18%
$ 30,875 $ 174
Apr 30, 2 PM $ 0.0000313
-0.88%
$ 31,230 $ 176
Apr 30, 1 PM $ 0.0000315
+0.61%
$ 31,477 $ 177