OPEN INVESTMENT APP Historical Data

OPENAPP Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 3 PM $0.0000205
-1.55%
$20,529 $10
Aug 28, 2 PM $0.0000208
+0.51%
$20,821 $10
Aug 28, 1 PM $0.0000207
+0.57%
$20,673 $12
Aug 28, 12 PM $0.0000206
+0.05%
$20,542 $9
Aug 28, 11 AM $0.0000205
-0.17%
$20,529 $9
Aug 28, 10 AM $0.0000206
+0.61%
$20,546 $9
Aug 28, 9 AM $0.0000204
+0.19%
$20,428 $9
Aug 28, 8 AM $0.0000204
-0.31%
$20,409 $11
Aug 28, 7 AM $0.0000205
-0.76%
$20,496 $11
Aug 28, 6 AM $0.0000207
+0.24%
$20,665 $11
Aug 28, 5 AM $0.0000206
+0.15%
$20,627 $11
Aug 28, 4 AM $0.0000206
-0.34%
$20,601 $11
Aug 28, 3 AM $0.0000207
+0.10%
$20,662 $11
Aug 28, 2 AM $0.0000206
-1.91%
$20,633 $11
Aug 28, 1 AM $0.0000211
+0.11%
$21,066 $11
Aug 28, 12 AM $0.000021
+0.21%
$21,035 $11
Aug 27, 11 PM $0.000021
-0.23%
$20,986 $11
Aug 27, 10 PM $0.000021
+0.41%
$21,029 $11
Aug 27, 9 PM $0.0000209
+0.10%
$20,917 $11
Aug 27, 8 PM $0.0000209
+0.22%
$20,887 $11
Aug 27, 7 PM $0.0000209
-0.92%
$20,862 $11
Aug 27, 6 PM $0.000021
-0.31%
$20,982 $10
Aug 27, 5 PM $0.0000211
+0.92%
$21,075 $10
Aug 27, 4 PM $0.0000209
+0.38%
$20,907 $4
Aug 27, 3 PM $0.0000208
+0.54%
$20,829 $4
Aug 27, 2 PM $0.0000208
+1.20%
$20,828 $22
Aug 27, 1 PM $0.0000205
+0.43%
$20,500 $16
Aug 27, 12 PM $0.0000204
-0.44%
$20,385 $16
Aug 27, 11 AM $0.0000205
-0.01%
$20,528 $16
Aug 27, 10 AM $0.0000205
-1.33%
$20,494 $16
Aug 27, 9 AM $0.0000208
+0.02%
$20,804 $12
Aug 27, 8 AM $0.0000208
+2.28%
$20,819 $13
Aug 27, 7 AM $0.0000204
-1.16%
$20,348 $9
Aug 27, 6 AM $0.0000206
+0.16%
$20,567 $7
Aug 27, 5 AM $0.0000206
+0.45%
$20,553 $7
Aug 27, 4 AM $0.0000205
+0.38%
$20,468 $7
Aug 27, 3 AM $0.0000204
+0.54%
$20,396 $7
Aug 27, 2 AM $0.0000203
-0.61%
$20,238 $7
Aug 27, 1 AM $0.0000204
+0.21%
$20,348 $7
Aug 27, 12 AM $0.0000203
-0.42%
$20,332 $7
Aug 26, 11 PM $0.0000204
+0.79%
$20,401 $11
Aug 26, 10 PM $0.0000203
+0.27%
$20,245 $22
Aug 26, 9 PM $0.0000202
+1.01%
$20,167 $25
Aug 26, 8 PM $0.0000199
-0.26%
$19,930 $28
Aug 26, 7 PM $0.00002
-0.06%
$20,010 $49
Aug 26, 6 PM $0.0000201
+0.09%
$20,060 $190
Aug 26, 5 PM $0.0000201
+0.21%
$20,043 $189
Aug 26, 4 PM $0.00002
+0.12%
$20,017 $189
Aug 26, 3 PM $0.00002
-0.40%
$19,938 $188
Aug 26, 2 PM $0.00002
-0.79%
$20,029 $189