OPEN INVESTMENT APP Historical Data

OPENAPP Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 8 AM $0.0000218
+1.50%
$21,771 $271
Aug 20, 7 AM $0.0000215
-6.05%
$21,455 $270
Aug 20, 6 AM $0.0000228
-0.02%
$22,788 $38
Aug 20, 5 AM $0.0000228
-0.29%
$22,786 $38
Aug 20, 4 AM $0.0000228
-0.19%
$22,832 $38
Aug 20, 3 AM $0.0000229
-0.14%
$22,844 $38
Aug 20, 2 AM $0.000023
-0.83%
$22,937 $38
Aug 20, 1 AM $0.0000231
-1.05%
$23,124 $39
Aug 20, 12 AM $0.0000234
+1.24%
$23,386 $39
Aug 19, 11 PM $0.000023
+0.39%
$22,948 $41
Aug 19, 10 PM $0.0000229
-0.34%
$22,847 $40
Aug 19, 9 PM $0.000023
+1.03%
$22,940 $28
Aug 19, 8 PM $0.0000226
+1.11%
$22,626 $28
Aug 19, 7 PM $0.0000224
+0.59%
$22,361 $37
Aug 19, 6 PM $0.0000223
-0.14%
$22,241 $37
Aug 19, 5 PM $0.0000223
-1.28%
$22,264 $44
Aug 19, 4 PM $0.0000226
+0.33%
$22,576 $34
Aug 19, 3 PM $0.0000225
+1.02%
$22,482 $38
Aug 19, 2 PM $0.0000222
+0.88%
$22,177 $38
Aug 19, 1 PM $0.000022
+1.00%
$21,998 $42
Aug 19, 12 PM $0.0000218
-0.30%
$21,835 $41
Aug 19, 11 AM $0.0000219
-0.16%
$21,915 $42
Aug 19, 10 AM $0.0000219
-0.17%
$21,933 $43
Aug 19, 9 AM $0.000022
-0.65%
$21,986 $43
Aug 19, 8 AM $0.0000221
-0.40%
$22,125 $43
Aug 19, 7 AM $0.0000223
+0.49%
$22,334 $41
Aug 19, 6 AM $0.0000222
-0.08%
$22,231 $40
Aug 19, 5 AM $0.0000223
+0.28%
$22,265 $41
Aug 19, 4 AM $0.0000222
+0.18%
$22,186 $40
Aug 19, 3 AM $0.0000222
+0.68%
$22,181 $40
Aug 19, 2 AM $0.000022
-0.54%
$22,034 $40
Aug 19, 1 AM $0.0000222
+1.18%
$22,173 $40
Aug 19, 12 AM $0.0000219
-0.27%
$21,925 $40
Aug 18, 11 PM $0.000022
+0.14%
$21,994 $38
Aug 18, 10 PM $0.000022
-0.42%
$21,955 $38
Aug 18, 9 PM $0.000022
+0.39%
$22,020 $38
Aug 18, 8 PM $0.0000219
-0.01%
$21,935 $38
Aug 18, 7 PM $0.0000219
-0.56%
$21,930 $29
Aug 18, 6 PM $0.0000221
+1.06%
$22,121 $29
Aug 18, 5 PM $0.0000219
+0.24%
$21,912 $18
Aug 18, 4 PM $0.0000218
+0.16%
$21,830 $13
Aug 18, 3 PM $0.0000218
-0.03%
$21,793 $10
Aug 18, 2 PM $0.0000218
-0.01%
$21,822 $10
Aug 18, 1 PM $0.0000219
-0.11%
$21,836 $5
Aug 18, 12 PM $0.0000219
+0.49%
$21,900 $16
Aug 18, 11 AM $0.0000218
-0.25%
$21,818 $16
Aug 18, 10 AM $0.0000219
+0.38%
$21,870 $15
Aug 18, 9 AM $0.0000218
-0.82%
$21,817 $15
Aug 18, 8 AM $0.000022
-0.32%
$22,024 $15
Aug 18, 7 AM $0.0000221
-0.16%
$22,115 $29