OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 9 AM $ 0.0000304
-0.84%
$ 30,354 $ 121
Jun 9, 8 AM $ 0.0000306
-0.40%
$ 30,589 $ 123
Jun 9, 7 AM $ 0.0000307
-0.16%
$ 30,724 $ 123
Jun 9, 6 AM $ 0.0000308
+0.12%
$ 30,825 $ 126
Jun 9, 5 AM $ 0.0000308
+0.86%
$ 30,824 $ 126
Jun 9, 4 AM $ 0.0000306
+1.80%
$ 30,573 $ 125
Jun 9, 3 AM $ 0.0000301
+0.90%
$ 30,071 $ 132
Jun 9, 2 AM $ 0.0000298
-0.59%
$ 29,774 $ 132
Jun 9, 1 AM $ 0.00003
+0.11%
$ 29,960 $ 133
Jun 9, 12 AM $ 0.0000299
-2.30%
$ 29,893 $ 134
Jun 8, 11 PM $ 0.0000306
-0.92%
$ 30,623 $ 137
Jun 8, 10 PM $ 0.0000309
-1.27%
$ 30,890 $ 139
Jun 8, 9 PM $ 0.0000313
+0.80%
$ 31,301 $ 140
Jun 8, 8 PM $ 0.0000311
+0.05%
$ 31,036 $ 139
Jun 8, 7 PM $ 0.000031
-1.69%
$ 31,026 $ 149
Jun 8, 6 PM $ 0.0000315
-0.54%
$ 31,510 $ 146
Jun 8, 5 PM $ 0.0000317
+0.57%
$ 31,661 $ 146
Jun 8, 4 PM $ 0.0000316
-0.06%
$ 31,531 $ 145
Jun 8, 3 PM $ 0.0000316
-0.14%
$ 31,605 $ 146
Jun 8, 2 PM $ 0.0000316
-0.48%
$ 31,609 $ 146
Jun 8, 1 PM $ 0.0000317
-0.06%
$ 31,721 $ 147
Jun 8, 12 PM $ 0.0000317
+0.33%
$ 31,687 $ 146
Jun 8, 11 AM $ 0.0000316
+1.28%
$ 31,612 $ 146
Jun 8, 10 AM $ 0.0000312
+3.38%
$ 31,216 $ 145
Jun 8, 9 AM $ 0.0000303
+0.61%
$ 30,232 $ 146
Jun 8, 8 AM $ 0.0000301
-0.54%
$ 30,078 $ 25
Jun 8, 7 AM $ 0.0000302
+0.90%
$ 30,191 $ 26
Jun 8, 6 AM $ 0.0000299
+1.62%
$ 29,902 $ 25
Jun 8, 5 AM $ 0.0000294
-0.01%
$ 29,415 $ 34
Jun 8, 4 AM $ 0.0000295
-0.92%
$ 29,452 $ 38
Jun 8, 3 AM $ 0.0000297
-0.33%
$ 29,704 $ 29
Jun 8, 2 AM $ 0.0000299
+0.56%
$ 29,836 $ 27
Jun 8, 1 AM $ 0.0000297
-1.63%
$ 29,671 $ 27
Jun 8, 12 AM $ 0.0000302
+0.38%
$ 30,172 $ 26
Jun 7, 11 PM $ 0.00003
-0.20%
$ 30,018 $ 26
Jun 7, 10 PM $ 0.0000301
+3.82%
$ 30,125 $ 26
Jun 7, 9 PM $ 0.000029
-0.77%
$ 29,027 $ 25
Jun 7, 8 PM $ 0.0000293
+0.89%
$ 29,244 $ 25
Jun 7, 7 PM $ 0.000029
-2.42%
$ 28,993 $ 16
Jun 7, 6 PM $ 0.0000297
-0.38%
$ 29,693 $ 16
Jun 7, 5 PM $ 0.0000298
-0.02%
$ 29,825 $ 16
Jun 7, 4 PM $ 0.0000299
-0.21%
$ 29,869 $ 16
Jun 7, 3 PM $ 0.00003
-0.36%
$ 29,997 $ 19
Jun 7, 2 PM $ 0.0000301
+1.09%
$ 30,060 $ 19
Jun 7, 1 PM $ 0.0000297
+0.81%
$ 29,719 $ 19
Jun 7, 12 PM $ 0.0000295
-1.53%
$ 29,491 $ 19
Jun 7, 11 AM $ 0.00003
+0.43%
$ 29,936 $ 24
Jun 7, 10 AM $ 0.0000299
-0.84%
$ 29,862 $ 22
Jun 7, 9 AM $ 0.0000302
-0.39%
$ 30,176 $ 22
Jun 7, 8 AM $ 0.0000303
-0.76%
$ 30,268 $ 27