OPEN INVESTMENT APP Historical Data

OPENAPP Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 8 AM $ 0.0000233
-0.61%
$ 23,244 $ 41
Jan 21, 7 AM $ 0.0000234
-1.39%
$ 23,385 $ 49
Jan 21, 6 AM $ 0.0000238
+0.15%
$ 23,745 $ 52
Jan 21, 5 AM $ 0.0000237
+0.20%
$ 23,722 $ 56
Jan 21, 4 AM $ 0.0000236
+0.93%
$ 23,629 $ 55
Jan 21, 3 AM $ 0.0000234
-0.86%
$ 23,402 $ 55
Jan 21, 2 AM $ 0.0000236
-1.58%
$ 23,633 $ 56
Jan 21, 1 AM $ 0.0000241
+1.50%
$ 24,035 $ 35
Jan 21, 12 AM $ 0.0000236
-0.25%
$ 23,615 $ 35
Jan 20, 11 PM $ 0.0000236
+0.56%
$ 23,620 $ 35
Jan 20, 10 PM $ 0.0000235
+1.08%
$ 23,502 $ 34
Jan 20, 9 PM $ 0.0000232
-1.95%
$ 23,220 $ 34
Jan 20, 8 PM $ 0.0000236
+0.25%
$ 23,627 $ 50
Jan 20, 7 PM $ 0.0000236
-0.22%
$ 23,583 $ 49
Jan 20, 6 PM $ 0.0000238
+0.34%
$ 23,758 $ 50
Jan 20, 5 PM $ 0.0000238
+0.16%
$ 23,778 $ 31
Jan 20, 4 PM $ 0.0000239
+0.28%
$ 23,856 $ 31
Jan 20, 3 PM $ 0.0000238
+0.45%
$ 23,753 $ 31
Jan 20, 2 PM $ 0.0000237
+2.41%
$ 23,655 $ 31
Jan 20, 1 PM $ 0.0000231
-1.17%
$ 23,126 $ 29
Jan 20, 12 PM $ 0.0000234
+0.11%
$ 23,410 $ 30
Jan 20, 11 AM $ 0.0000234
-1.15%
$ 23,386 $ 37
Jan 20, 10 AM $ 0.0000236
+0.30%
$ 23,540 $ 47
Jan 20, 9 AM $ 0.0000235
-0.11%
$ 23,520 $ 49
Jan 20, 8 AM $ 0.0000234
-0.45%
$ 23,377 $ 65
Jan 20, 7 AM $ 0.0000235
-1.29%
$ 23,525 $ 72
Jan 20, 6 AM $ 0.0000238
-0.70%
$ 23,806 $ 86
Jan 20, 5 AM $ 0.000024
-0.73%
$ 24,016 $ 83
Jan 20, 4 AM $ 0.0000243
+0.69%
$ 24,234 $ 84
Jan 20, 3 AM $ 0.0000241
-0.54%
$ 24,065 $ 84
Jan 20, 2 AM $ 0.0000242
+0.25%
$ 24,174 $ 83
Jan 20, 1 AM $ 0.0000242
-0.76%
$ 24,161 $ 83
Jan 20, 12 AM $ 0.0000243
-0.52%
$ 24,306 $ 84
Jan 19, 11 PM $ 0.0000244
+0.39%
$ 24,431 $ 100
Jan 19, 10 PM $ 0.0000244
-0.13%
$ 24,360 $ 99
Jan 19, 9 PM $ 0.0000244
-1.48%
$ 24,428 $ 100
Jan 19, 8 PM $ 0.0000249
-0.63%
$ 24,854 $ 85
Jan 19, 7 PM $ 0.000025
+1.14%
$ 25,028 $ 92
Jan 19, 6 PM $ 0.0000248
-0.86%
$ 24,776 $ 97
Jan 19, 5 PM $ 0.000025
+0.08%
$ 25,015 $ 98
Jan 19, 4 PM $ 0.0000249
+0.14%
$ 24,922 $ 122
Jan 19, 3 PM $ 0.0000249
-0.76%
$ 24,863 $ 123
Jan 19, 2 PM $ 0.0000252
+0.69%
$ 25,152 $ 124
Jan 19, 1 PM $ 0.000025
-0.43%
$ 24,999 $ 127
Jan 19, 12 PM $ 0.0000251
-1.79%
$ 25,078 $ 131
Jan 19, 11 AM $ 0.0000255
-0.67%
$ 25,508 $ 125
Jan 19, 10 AM $ 0.0000257
-4.24%
$ 25,633 $ 116
Jan 19, 9 AM $ 0.0000269
-1.50%
$ 26,872 $ 153
Jan 19, 8 AM $ 0.0000273
+4.98%
$ 27,240 $ 138
Jan 19, 7 AM $ 0.0000259
+3.22%
$ 25,903 $ 114