OPEN INVESTMENT APP Historical Data

OPENAPP Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 11 AM $0.0000223
+0.40%
$22,331 $30
Aug 22, 10 AM $0.0000223
-0.82%
$22,254 $47
Aug 22, 9 AM $0.0000226
+0.31%
$22,537 $53
Aug 22, 8 AM $0.0000226
-1.17%
$22,568 $49
Aug 22, 7 AM $0.0000229
-0.87%
$22,861 $49
Aug 22, 6 AM $0.000023
+0.95%
$22,999 $50
Aug 22, 5 AM $0.0000228
-7.44%
$22,798 $49
Aug 22, 4 AM $0.0000247
+1.79%
$24,635 $45
Aug 22, 3 AM $0.0000243
+0.72%
$24,316 $44
Aug 22, 2 AM $0.0000242
+1.64%
$24,168 $36
Aug 22, 1 AM $0.0000237
+0.02%
$23,718 $27
Aug 22, 12 AM $0.0000238
+1.28%
$23,740 $27
Aug 21, 11 PM $0.0000235
-0.99%
$23,460 $27
Aug 21, 10 PM $0.0000237
+1.56%
$23,697 $27
Aug 21, 9 PM $0.0000233
+0.72%
$23,285 $27
Aug 21, 8 PM $0.0000231
+1.95%
$23,131 $26
Aug 21, 7 PM $0.0000226
-0.62%
$22,623 $25
Aug 21, 6 PM $0.0000229
-0.64%
$22,897 $26
Aug 21, 5 PM $0.0000231
-0.45%
$23,070 $26
Aug 21, 4 PM $0.0000232
+0.34%
$23,155 $26
Aug 21, 3 PM $0.0000231
-0.21%
$23,071 $26
Aug 21, 2 PM $0.0000231
+0.44%
$23,079 $26
Aug 21, 1 PM $0.000023
-0.08%
$23,008 $26
Aug 21, 12 PM $0.000023
+0.87%
$23,024 $26
Aug 21, 11 AM $0.0000229
-1.21%
$22,862 $26
Aug 21, 10 AM $0.0000231
+0.03%
$23,106 $8
Aug 21, 7 AM $0.0000228
+1.62%
$22,794 $246
Aug 21, 6 AM $0.0000224
-0.70%
$22,410 $242
Aug 21, 5 AM $0.0000226
+0.29%
$22,607 $244
Aug 21, 4 AM $0.0000226
+0.42%
$22,544 $243
Aug 21, 3 AM $0.0000225
+0.14%
$22,467 $242
Aug 21, 2 AM $0.0000225
+0.58%
$22,482 $243
Aug 21, 1 AM $0.0000223
+0.63%
$22,322 $241
Aug 21, 12 AM $0.0000222
-0.02%
$22,202 $240
Aug 20, 11 PM $0.0000222
-0.14%
$22,213 $240
Aug 20, 10 PM $0.0000222
+0.28%
$22,203 $240
Aug 20, 9 PM $0.0000221
+0.35%
$22,087 $251
Aug 20, 8 PM $0.0000219
+0.28%
$21,928 $249
Aug 20, 7 PM $0.0000219
+0.88%
$21,886 $249
Aug 20, 6 PM $0.0000217
-1.16%
$21,700 $247
Aug 20, 5 PM $0.000022
-0.02%
$22,016 $254
Aug 20, 4 PM $0.0000221
+0.23%
$22,036 $274
Aug 20, 3 PM $0.0000221
+1.12%
$22,042 $274
Aug 20, 2 PM $0.0000217
+0.72%
$21,733 $270
Aug 20, 1 PM $0.0000216
+0.14%
$21,582 $269
Aug 20, 12 PM $0.0000215
-1.59%
$21,501 $268
Aug 20, 11 AM $0.0000219
+0.22%
$21,870 $272
Aug 20, 10 AM $0.0000218
+1.08%
$21,824 $272
Aug 20, 9 AM $0.0000216
-0.88%
$21,581 $269
Aug 20, 8 AM $0.0000218
+1.50%
$21,771 $271