OPEN INVESTMENT APP Historical Data

OPENAPP Page 31
Download
Date Close Price change Market cap Trading volume
Apr 17, 9 PM $ 0.0000354
-0.73%
$ 35,348 $ 41
Apr 17, 8 PM $ 0.0000356
-0.64%
$ 35,583 $ 20
Apr 17, 7 PM $ 0.0000359
-0.45%
$ 35,833 $ 20
Apr 17, 6 PM $ 0.000036
-0.05%
$ 35,990 $ 20
Apr 17, 5 PM $ 0.000036
-0.26%
$ 35,995 $ 20
Apr 17, 4 PM $ 0.0000361
+0.79%
$ 36,106 $ 20
Apr 17, 3 PM $ 0.0000358
-1.17%
$ 35,817 $ 20
Apr 17, 2 PM $ 0.0000363
+1.06%
$ 36,284 $ 15
Apr 17, 1 PM $ 0.0000358
+0.91%
$ 35,821 $ 13
Apr 17, 12 PM $ 0.0000355
+0.08%
$ 35,452 $ 13
Apr 17, 11 AM $ 0.0000354
+1.25%
$ 35,415 $ 13
Apr 17, 10 AM $ 0.000035
-0.22%
$ 35,013 $ 13
Apr 17, 9 AM $ 0.0000351
-0.35%
$ 35,050 $ 13
Apr 17, 8 AM $ 0.0000352
+0.55%
$ 35,186 $ 365
Apr 17, 7 AM $ 0.000035
+0.54%
$ 35,004 $ 365
Apr 17, 6 AM $ 0.0000348
+0.89%
$ 34,786 $ 362
Apr 17, 5 AM $ 0.0000346
-0.43%
$ 34,585 $ 359
Apr 17, 4 AM $ 0.0000348
-0.51%
$ 34,731 $ 361
Apr 17, 3 AM $ 0.000035
-0.66%
$ 34,926 $ 363
Apr 17, 2 AM $ 0.0000352
-1.35%
$ 35,164 $ 360
Apr 17, 1 AM $ 0.0000357
-0.42%
$ 35,664 $ 367
Apr 17, 12 AM $ 0.0000358
-0.84%
$ 35,744 $ 369
Apr 16, 11 PM $ 0.0000361
+0.79%
$ 36,042 $ 385
Apr 16, 10 PM $ 0.0000357
+0.56%
$ 35,695 $ 402
Apr 16, 9 PM $ 0.0000355
-0.02%
$ 35,446 $ 399
Apr 16, 8 PM $ 0.0000355
-1.02%
$ 35,443 $ 404
Apr 16, 7 PM $ 0.0000358
+0.77%
$ 35,788 $ 407
Apr 16, 6 PM $ 0.0000354
+0.36%
$ 35,416 $ 404
Apr 16, 5 PM $ 0.0000353
+0.62%
$ 35,258 $ 402
Apr 16, 4 PM $ 0.0000352
+0.27%
$ 35,129 $ 399
Apr 16, 3 PM $ 0.000035
+1.27%
$ 34,990 $ 405
Apr 16, 2 PM $ 0.0000346
-0.82%
$ 34,598 $ 402
Apr 16, 1 PM $ 0.0000352
+0.84%
$ 35,150 $ 406
Apr 16, 12 PM $ 0.0000349
+0.61%
$ 34,831 $ 405
Apr 16, 11 AM $ 0.0000346
+0.25%
$ 34,593 $ 402
Apr 16, 10 AM $ 0.0000345
+1.17%
$ 34,491 $ 401
Apr 16, 9 AM $ 0.0000341
+4.40%
$ 34,108 $ 122
Apr 16, 8 AM $ 0.0000327
-0.70%
$ 32,679 $ 58
Apr 16, 7 AM $ 0.000033
+0.67%
$ 32,952 $ 57
Apr 16, 6 AM $ 0.0000327
+0.55%
$ 32,725 $ 57
Apr 16, 5 AM $ 0.0000325
+0.04%
$ 32,499 $ 57
Apr 16, 4 AM $ 0.0000325
+0.36%
$ 32,461 $ 57
Apr 16, 3 AM $ 0.0000323
+0.72%
$ 32,320 $ 63
Apr 16, 2 AM $ 0.0000321
+0.43%
$ 32,104 $ 62
Apr 16, 1 AM $ 0.000032
-0.37%
$ 31,969 $ 57
Apr 16, 12 AM $ 0.0000321
+0.78%
$ 32,059 $ 62
Apr 15, 11 PM $ 0.0000318
-2.03%
$ 31,793 $ 49
Apr 15, 10 PM $ 0.0000325
-0.01%
$ 32,507 $ 437
Apr 15, 9 PM $ 0.0000325
+0.41%
$ 32,490 $ 448
Apr 15, 8 PM $ 0.0000323
+0.22%
$ 32,304 $ 440