OPEN INVESTMENT APP Historical Data

OPENAPP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 19, 10 PM $ 0.0000331
-1.24%
$ 33,104 $ 114
Apr 19, 9 PM $ 0.0000336
-1.57%
$ 33,572 $ 114
Apr 19, 8 PM $ 0.0000341
-0.78%
$ 34,092 $ 165
Apr 19, 7 PM $ 0.0000344
+0.54%
$ 34,362 $ 166
Apr 19, 6 PM $ 0.0000342
-0.07%
$ 34,200 $ 165
Apr 19, 5 PM $ 0.0000343
-0.77%
$ 34,269 $ 180
Apr 19, 4 PM $ 0.0000346
+0.05%
$ 34,611 $ 181
Apr 19, 3 PM $ 0.0000346
-0.76%
$ 34,529 $ 182
Apr 19, 2 PM $ 0.0000348
+0.07%
$ 34,771 $ 183
Apr 19, 1 PM $ 0.0000348
+0.96%
$ 34,758 $ 181
Apr 19, 12 PM $ 0.0000344
+0.07%
$ 34,361 $ 183
Apr 19, 11 AM $ 0.0000344
+0.78%
$ 34,351 $ 181
Apr 19, 10 AM $ 0.0000341
-0.27%
$ 34,069 $ 179
Apr 19, 9 AM $ 0.0000342
-0.73%
$ 34,138 $ 180
Apr 19, 8 AM $ 0.0000344
+0.24%
$ 34,371 $ 181
Apr 19, 7 AM $ 0.0000342
-1.46%
$ 34,195 $ 180
Apr 19, 6 AM $ 0.0000347
+0.53%
$ 34,699 $ 183
Apr 19, 5 AM $ 0.0000346
-0.02%
$ 34,532 $ 186
Apr 19, 4 AM $ 0.0000346
-0.25%
$ 34,583 $ 186
Apr 19, 3 AM $ 0.0000347
+0.41%
$ 34,693 $ 186
Apr 19, 2 AM $ 0.0000346
-0.52%
$ 34,534 $ 187
Apr 19, 1 AM $ 0.0000348
+0.07%
$ 34,729 $ 188
Apr 19, 12 AM $ 0.0000347
-0.71%
$ 34,686 $ 188
Apr 18, 11 PM $ 0.000035
-0.22%
$ 34,950 $ 189
Apr 18, 10 PM $ 0.000035
-0.05%
$ 35,001 $ 189
Apr 18, 9 PM $ 0.0000351
+3.72%
$ 35,042 $ 190
Apr 18, 8 PM $ 0.0000338
-0.38%
$ 33,796 $ 45
Apr 18, 7 PM $ 0.0000339
+0.09%
$ 33,922 $ 45
Apr 18, 6 PM $ 0.0000339
-0.59%
$ 33,924 $ 45
Apr 18, 5 PM $ 0.0000342
+0.28%
$ 34,139 $ 30
Apr 18, 4 PM $ 0.0000341
-0.27%
$ 34,044 $ 30
Apr 18, 3 PM $ 0.0000342
-0.20%
$ 34,128 $ 30
Apr 18, 2 PM $ 0.0000342
-0.06%
$ 34,202 $ 35
Apr 18, 1 PM $ 0.0000342
-0.15%
$ 34,175 $ 37
Apr 18, 12 PM $ 0.0000342
+0.04%
$ 34,193 $ 33
Apr 18, 11 AM $ 0.0000341
-0.93%
$ 34,117 $ 33
Apr 18, 10 AM $ 0.0000345
-0.77%
$ 34,480 $ 33
Apr 18, 9 AM $ 0.0000348
-0.35%
$ 34,779 $ 34
Apr 18, 8 AM $ 0.0000349
-1.42%
$ 34,896 $ 34
Apr 18, 7 AM $ 0.0000354
+0.34%
$ 35,401 $ 34
Apr 18, 6 AM $ 0.0000353
+0.48%
$ 35,269 $ 34
Apr 18, 5 AM $ 0.0000351
+0.45%
$ 35,084 $ 30
Apr 18, 4 AM $ 0.0000349
+0.14%
$ 34,898 $ 30
Apr 18, 3 AM $ 0.000035
-0.12%
$ 34,960 $ 30
Apr 18, 2 AM $ 0.000035
-0.23%
$ 35,013 $ 34
Apr 18, 1 AM $ 0.0000351
+0.18%
$ 35,083 $ 37
Apr 18, 12 AM $ 0.000035
-0.38%
$ 34,991 $ 36
Apr 17, 11 PM $ 0.0000351
-1.00%
$ 35,104 $ 37
Apr 17, 10 PM $ 0.0000355
+0.25%
$ 35,446 $ 42
Apr 17, 9 PM $ 0.0000354
-0.73%
$ 35,348 $ 41