OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 7 AM $ 0.0000305
-1.18%
$ 30,516 $ 27
Jun 7, 6 AM $ 0.0000311
+2.24%
$ 31,079 $ 25
Jun 7, 5 AM $ 0.0000304
+1.58%
$ 30,421 $ 15
Jun 7, 4 AM $ 0.0000299
+0.67%
$ 29,906 $ 14
Jun 7, 3 AM $ 0.0000297
+0.70%
$ 29,662 $ 16
Jun 7, 2 AM $ 0.0000295
-0.71%
$ 29,479 $ 18
Jun 7, 1 AM $ 0.0000297
+0.92%
$ 29,660 $ 20
Jun 7, 12 AM $ 0.0000294
+0.93%
$ 29,410 $ 19
Jun 6, 11 PM $ 0.0000291
+0.45%
$ 29,110 $ 19
Jun 6, 10 PM $ 0.000029
-0.29%
$ 28,954 $ 19
Jun 6, 9 PM $ 0.000029
+0.30%
$ 29,018 $ 28
Jun 6, 8 PM $ 0.0000289
+0.55%
$ 28,918 $ 28
Jun 6, 7 PM $ 0.0000288
-0.76%
$ 28,761 $ 43
Jun 6, 6 PM $ 0.000029
+0.62%
$ 29,005 $ 47
Jun 6, 5 PM $ 0.0000289
-0.94%
$ 28,832 $ 47
Jun 6, 4 PM $ 0.0000291
-0.27%
$ 29,125 $ 59
Jun 6, 3 PM $ 0.0000292
-0.36%
$ 29,175 $ 89
Jun 6, 2 PM $ 0.0000293
+0.30%
$ 29,291 $ 97
Jun 6, 1 PM $ 0.0000293
-0.24%
$ 29,235 $ 97
Jun 6, 12 PM $ 0.0000292
+0.85%
$ 29,142 $ 97
Jun 6, 11 AM $ 0.0000289
+0.77%
$ 28,863 $ 94
Jun 6, 10 AM $ 0.0000286
-2.15%
$ 28,558 $ 93
Jun 6, 9 AM $ 0.0000293
-0.03%
$ 29,242 $ 95
Jun 6, 8 AM $ 0.0000293
+1.64%
$ 29,246 $ 91