OPEN INVESTMENT APP Historical Data

OPENAPP Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 7 AM $ 0.0000259
+3.22%
$ 25,903 $ 114
Jan 19, 6 AM $ 0.0000251
-1.04%
$ 25,073 $ 94
Jan 19, 5 AM $ 0.0000252
+1.33%
$ 25,180 $ 95
Jan 19, 4 AM $ 0.0000248
+0.67%
$ 24,777 $ 93
Jan 19, 3 AM $ 0.0000246
+1.93%
$ 24,548 $ 93
Jan 19, 2 AM $ 0.0000241
+0.06%
$ 24,048 $ 91
Jan 19, 1 AM $ 0.000024
+0.37%
$ 24,020 $ 90
Jan 19, 12 AM $ 0.0000239
-3.64%
$ 23,931 $ 90
Jan 18, 11 PM $ 0.000025
-5.65%
$ 25,015 $ 78
Jan 18, 10 PM $ 0.0000266
+1.70%
$ 26,557 $ 83
Jan 18, 9 PM $ 0.000026
+0.91%
$ 25,975 $ 84
Jan 18, 8 PM $ 0.000026
+0.84%
$ 25,976 $ 83
Jan 18, 7 PM $ 0.0000257
-0.97%
$ 25,713 $ 76
Jan 18, 6 PM $ 0.0000261
-0.45%
$ 26,047 $ 71
Jan 18, 5 PM $ 0.000026
-3.83%
$ 26,016 $ 72
Jan 18, 4 PM $ 0.000027
+4.97%
$ 26,940 $ 48
Jan 18, 3 PM $ 0.0000257
+0.69%
$ 25,662 $ 43
Jan 18, 2 PM $ 0.0000256
-0.56%
$ 25,548 $ 43
Jan 18, 1 PM $ 0.0000257
-0.21%
$ 25,697 $ 40
Jan 18, 12 PM $ 0.0000259
+0.66%
$ 25,844 $ 36
Jan 18, 11 AM $ 0.0000257
-0.20%
$ 25,714 $ 36
Jan 18, 10 AM $ 0.0000258
+1.73%
$ 25,811 $ 36
Jan 18, 9 AM $ 0.0000255
+1.30%
$ 25,460 $ 2
Jan 18, 8 AM $ 0.0000252
+0.09%
$ 25,134 $ 18
Jan 18, 7 AM $ 0.0000252
-0.42%
$ 25,142 $ 18
Jan 18, 6 AM $ 0.0000253
-1.33%
$ 25,283 $ 18
Jan 18, 5 AM $ 0.0000258
+1.50%
$ 25,774 $ 35
Jan 18, 4 AM $ 0.0000254
+0.08%
$ 25,406 $ 34
Jan 18, 3 AM $ 0.0000254
+1.19%
$ 25,350 $ 51
Jan 18, 2 AM $ 0.0000251
+0.02%
$ 25,073 $ 50
Jan 18, 1 AM $ 0.000025
-1.12%
$ 25,011 $ 50
Jan 18, 12 AM $ 0.0000253
+0.77%
$ 25,286 $ 51
Jan 17, 11 PM $ 0.0000251
-0.76%
$ 25,089 $ 67
Jan 17, 10 PM $ 0.0000253
-0.30%
$ 25,236 $ 262
Jan 17, 9 PM $ 0.0000254
+0.30%
$ 25,347 $ 261
Jan 17, 8 PM $ 0.0000253
-0.35%
$ 25,287 $ 260
Jan 17, 7 PM $ 0.0000254
+0.16%
$ 25,370 $ 278
Jan 17, 6 PM $ 0.0000253
+0.88%
$ 25,299 $ 277
Jan 17, 5 PM $ 0.0000251
+0.44%
$ 25,065 $ 274
Jan 17, 4 PM $ 0.000025
-1.88%
$ 24,968 $ 273
Jan 17, 3 PM $ 0.0000255
+0.09%
$ 25,467 $ 285
Jan 17, 2 PM $ 0.0000255
+1.72%
$ 25,437 $ 285
Jan 17, 1 PM $ 0.000025
+0.37%
$ 25,014 $ 280
Jan 17, 12 PM $ 0.0000249
-0.88%
$ 24,861 $ 279
Jan 17, 11 AM $ 0.0000251
-0.53%
$ 25,053 $ 281
Jan 17, 10 AM $ 0.0000252
+0.21%
$ 25,208 $ 282
Jan 17, 9 AM $ 0.0000252
+1.13%
$ 25,139 $ 281
Jan 17, 8 AM $ 0.0000249
-0.84%
$ 24,841 $ 263
Jan 17, 7 AM $ 0.000025
-0.42%
$ 25,026 $ 265
Jan 17, 6 AM $ 0.0000252
-0.97%
$ 25,169 $ 274