OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Aug 26, 2 PM $0.00002
-0.79%
$20,029 $189
Aug 26, 1 PM $0.0000202
-0.80%
$20,219 $191
Aug 26, 12 PM $0.0000204
+0.06%
$20,383 $192
Aug 26, 11 AM $0.0000204
-0.18%
$20,384 $192
Aug 26, 10 AM $0.0000204
+1.00%
$20,418 $193
Aug 26, 9 AM $0.0000203
-0.74%
$20,238 $191
Aug 26, 8 AM $0.0000204
+0.22%
$20,410 $186
Aug 26, 7 AM $0.0000204
-0.48%
$20,400 $186
Aug 26, 6 AM $0.0000205
+0.13%
$20,490 $188
Aug 26, 5 AM $0.0000205
+0.60%
$20,465 $187
Aug 26, 4 AM $0.0000204
-0.49%
$20,384 $187
Aug 26, 3 AM $0.0000205
-0.39%
$20,480 $187
Aug 26, 2 AM $0.0000206
+0.50%
$20,550 $188
Aug 26, 1 AM $0.0000205
+0.61%
$20,456 $187
Aug 26, 12 AM $0.0000205
+0.33%
$20,438 $187
Aug 25, 11 PM $0.0000202
-0.45%
$20,199 $180
Aug 25, 10 PM $0.0000203
+0.39%
$20,288 $170
Aug 25, 9 PM $0.0000202
+0.56%
$20,170 $167
Aug 25, 8 PM $0.0000202
-1.56%
$20,211 $164
Aug 25, 7 PM $0.0000205
-3.32%
$20,507 $145
Aug 25, 6 PM $0.0000212
+0.19%
$21,189 $1
Aug 25, 5 PM $0.0000211
-0.70%
$21,131 $1
Aug 25, 4 PM $0.0000213
+0.14%
$21,290 $1
Aug 25, 3 PM $0.0000212
-0.16%
$21,160 $2
Aug 25, 2 PM $0.0000212
+0.62%
$21,211 $2
Aug 25, 1 PM $0.000021
-1.43%
$20,985 $2
Aug 25, 12 PM $0.0000213
+0.25%
$21,292 $2
Aug 25, 11 AM $0.0000213
-0.52%
$21,245 $2
Aug 25, 10 AM $0.0000214
+0.48%
$21,360 $2
Aug 25, 9 AM $0.0000213
-0.26%
$21,260 $2
Aug 25, 8 AM $0.0000213
+0.15%
$21,310 $2
Aug 25, 7 AM $0.0000213
-1.23%
$21,272 $2
Aug 25, 6 AM $0.0000216
-1.60%
$21,571 $1
Aug 25, 5 AM $0.0000219
+1.16%
$21,897 $1
Aug 25, 4 AM $0.0000217
+0.50%
$21,639 $1
Aug 25, 3 AM $0.0000216
+0.73%
$21,544 $1
Aug 25, 2 AM $0.0000214
+0.45%
$21,404 $1
Aug 25, 1 AM $0.0000213
-0.60%
$21,303 $1
Aug 25, 12 AM $0.0000214
+0.18%
$21,421 $6
Aug 24, 11 PM $0.0000212
-1.26%
$21,220 $7
Aug 24, 10 PM $0.0000215
+0.50%
$21,490 $15
Aug 24, 9 PM $0.0000214
+0.03%
$21,378 $15
Aug 24, 8 PM $0.0000214
+0.56%
$21,335 $15
Aug 24, 7 PM $0.0000212
+0.09%
$21,208 $15
Aug 24, 6 PM $0.0000212
-0.04%
$21,222 $15
Aug 24, 5 PM $0.0000212
-0.59%
$21,184 $40
Aug 24, 4 PM $0.0000214
-0.64%
$21,348 $258
Aug 24, 3 PM $0.0000214
-0.04%
$21,379 $257
Aug 24, 2 PM $0.0000214
+0.99%
$21,374 $257
Aug 24, 1 PM $0.0000211
-1.19%
$21,116 $254