OPEN INVESTMENT APP Historical Data

OPENAPP Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 7 AM $0.0000221
-0.16%
$22,115 $29
Aug 18, 6 AM $0.0000222
+0.25%
$22,140 $29
Aug 18, 5 AM $0.0000221
-0.17%
$22,092 $29
Aug 18, 4 AM $0.0000221
-0.08%
$22,120 $29
Aug 18, 3 AM $0.0000221
+0.38%
$22,119 $29
Aug 18, 2 AM $0.0000221
-1.01%
$22,062 $29
Aug 18, 1 AM $0.0000223
+0.06%
$22,259 $34
Aug 18, 12 AM $0.0000223
+1.08%
$22,244 $34
Aug 17, 11 PM $0.000022
+0.08%
$21,998 $37
Aug 17, 10 PM $0.000022
+0.21%
$21,986 $37
Aug 17, 9 PM $0.000022
+0.05%
$21,956 $37
Aug 17, 8 PM $0.000022
-0.01%
$21,939 $39
Aug 17, 7 PM $0.000022
-0.16%
$21,946 $54
Aug 17, 6 PM $0.000022
-0.18%
$22,023 $54
Aug 17, 5 PM $0.0000221
-0.40%
$22,053 $54
Aug 17, 4 PM $0.0000222
+0.52%
$22,175 $58
Aug 17, 3 PM $0.0000221
+0.27%
$22,079 $59
Aug 17, 2 PM $0.000022
-0.48%
$22,020 $59
Aug 17, 1 PM $0.0000221
-0.03%
$22,100 $59
Aug 17, 12 PM $0.0000222
+0.85%
$22,149 $48
Aug 17, 11 AM $0.000022
-0.31%
$21,949 $50
Aug 17, 10 AM $0.000022
-0.19%
$21,980 $50
Aug 17, 9 AM $0.000022
+0.50%
$22,004 $50
Aug 17, 8 AM $0.0000219
-2.42%
$21,880 $50
Aug 17, 7 AM $0.0000224
-0.76%
$22,433 $37
Aug 17, 6 AM $0.0000226
+1.05%
$22,614 $37
Aug 17, 5 AM $0.0000224
+0.30%
$22,397 $37
Aug 17, 4 AM $0.0000223
+0.50%
$22,304 $36
Aug 17, 3 AM $0.0000222
-0.20%
$22,190 $36
Aug 17, 2 AM $0.0000222
+0.41%
$22,215 $36
Aug 17, 1 AM $0.0000222
-0.08%
$22,142 $31
Aug 17, 12 AM $0.0000222
+1.03%
$22,141 $31
Aug 16, 11 PM $0.0000219
+0.74%
$21,918 $28
Aug 16, 10 PM $0.0000217
+0.32%
$21,721 $28
Aug 16, 9 PM $0.0000217
-0.77%
$21,677 $28
Aug 16, 8 PM $0.0000219
+1.19%
$21,875 $26
Aug 16, 7 PM $0.0000216
-0.10%
$21,607 $14
Aug 16, 6 PM $0.0000216
-0.20%
$21,628 $14
Aug 16, 5 PM $0.0000217
-1.77%
$21,688 $14
Aug 16, 4 PM $0.0000221
-0.22%
$22,080 $6
Aug 16, 3 PM $0.0000221
+0.49%
$22,133 $5
Aug 16, 2 PM $0.000022
-0.44%
$21,983 $5
Aug 16, 1 PM $0.000022
+0.24%
$22,026 $5
Aug 16, 12 PM $0.000022
-0.03%
$21,969 $9
Aug 16, 11 AM $0.000022
-0.01%
$21,940 $7
Aug 16, 10 AM $0.000022
+0.12%
$21,959 $7
Aug 16, 9 AM $0.000022
+0.07%
$21,970 $7
Aug 16, 8 AM $0.000022
+0.52%
$21,993 $7
Aug 16, 7 AM $0.0000219
+0.89%
$21,864 $7
Aug 16, 6 AM $0.0000217
+0.32%
$21,678 $9