OPEN INVESTMENT APP Historical Data

OPENAPP Page 26
Download
Date Close Price change Market cap Trading volume
Apr 28, 1 PM $ 0.0000313
-0.13%
$ 31,255 $ 5
Apr 28, 12 PM $ 0.0000313
-0.50%
$ 31,258 $ 5
Apr 28, 11 AM $ 0.0000314
-0.41%
$ 31,412 $ 5
Apr 28, 10 AM $ 0.0000315
+1.12%
$ 31,527 $ 5
Apr 28, 9 AM $ 0.0000312
-0.61%
$ 31,176 $ 5
Apr 28, 8 AM $ 0.0000314
+0.23%
$ 31,369 $ 10
Apr 28, 7 AM $ 0.0000313
-0.24%
$ 31,279 $ 10
Apr 28, 6 AM $ 0.0000314
-0.67%
$ 31,381 $ 11
Apr 28, 5 AM $ 0.0000316
-0.09%
$ 31,621 $ 12
Apr 28, 4 AM $ 0.0000317
+0.05%
$ 31,654 $ 12
Apr 28, 3 AM $ 0.0000316
+0.27%
$ 31,615 $ 13
Apr 28, 2 AM $ 0.0000316
+0.08%
$ 31,533 $ 13
Apr 28, 1 AM $ 0.0000315
-0.10%
$ 31,506 $ 13
Apr 28, 12 AM $ 0.0000316
-0.02%
$ 31,537 $ 14
Apr 27, 11 PM $ 0.0000315
+0.46%
$ 31,501 $ 14
Apr 27, 10 PM $ 0.0000314
+0.16%
$ 31,372 $ 29
Apr 27, 9 PM $ 0.0000313
+0.39%
$ 31,324 $ 29
Apr 27, 8 PM $ 0.0000312
+0.17%
$ 31,211 $ 29
Apr 27, 7 PM $ 0.0000312
-0.15%
$ 31,162 $ 29
Apr 27, 6 PM $ 0.0000312
+0.07%
$ 31,199 $ 29
Apr 27, 5 PM $ 0.0000312
+0.57%
$ 31,187 $ 29
Apr 27, 4 PM $ 0.000031
-0.45%
$ 31,021 $ 28
Apr 27, 3 PM $ 0.0000312
-1.78%
$ 31,143 $ 29
Apr 27, 2 PM $ 0.0000317
+0.50%
$ 31,725 $ 29
Apr 27, 1 PM $ 0.0000316
-0.21%
$ 31,593 $ 29
Apr 27, 12 PM $ 0.0000317
+0.18%
$ 31,658 $ 29
Apr 27, 11 AM $ 0.0000316
-0.07%
$ 31,603 $ 29
Apr 27, 10 AM $ 0.0000316
-0.05%
$ 31,612 $ 29
Apr 27, 9 AM $ 0.0000316
+0.48%
$ 31,618 $ 29
Apr 27, 8 AM $ 0.0000315
-0.16%
$ 31,468 $ 19
Apr 27, 7 AM $ 0.0000315
-0.05%
$ 31,524 $ 19
Apr 27, 6 AM $ 0.0000315
-0.49%
$ 31,522 $ 18
Apr 27, 5 AM $ 0.0000316
-2.10%
$ 31,627 $ 17
Apr 27, 4 AM $ 0.0000323
-0.13%
$ 32,313 $ 18
Apr 27, 3 AM $ 0.0000324
+0.09%
$ 32,362 $ 17
Apr 27, 2 AM $ 0.0000323
+0.07%
$ 32,325 $ 16
Apr 27, 1 AM $ 0.0000323
+0.45%
$ 32,298 $ 16
Apr 27, 12 AM $ 0.0000321
+0.27%
$ 32,053 $ 16
Apr 26, 11 PM $ 0.000032
-0.02%
$ 31,995 $ 15
Apr 26, 10 AM $ 0.0000317
-0.07%
$ 31,662 $ 5
Apr 26, 9 AM $ 0.0000317
+0.10%
$ 31,689 $ 5
Apr 26, 8 AM $ 0.0000317
-0.13%
$ 31,649 $ 6
Apr 26, 7 AM $ 0.0000317
-0.01%
$ 31,697 $ 7
Apr 26, 6 AM $ 0.0000317
-0.05%
$ 31,713 $ 7
Apr 26, 5 AM $ 0.0000317
+0.36%
$ 31,727 $ 7
Apr 26, 4 AM $ 0.0000316
+0.30%
$ 31,608 $ 7
Apr 26, 3 AM $ 0.0000315
+0.14%
$ 31,490 $ 7
Apr 26, 2 AM $ 0.0000315
+0.05%
$ 31,446 $ 7
Apr 26, 1 AM $ 0.0000315
+0.08%
$ 31,477 $ 7
Apr 26, 12 AM $ 0.0000315
-0.23%
$ 31,478 $ 7