OPEN INVESTMENT APP Historical Data

OPENAPP Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 7 AM $ 0.000025
-0.42%
$ 25,026 $ 265
Jan 17, 6 AM $ 0.0000252
-0.97%
$ 25,169 $ 274
Jan 17, 5 AM $ 0.0000255
-0.83%
$ 25,435 $ 262
Jan 17, 4 AM $ 0.0000257
+0.47%
$ 25,654 $ 264
Jan 17, 3 AM $ 0.0000255
+0.33%
$ 25,445 $ 247
Jan 17, 2 AM $ 0.0000254
+0.08%
$ 25,390 $ 246
Jan 17, 1 AM $ 0.0000255
-0.49%
$ 25,466 $ 279
Jan 17, 12 AM $ 0.0000256
-1.39%
$ 25,539 $ 281
Jan 16, 11 PM $ 0.0000259
-7.11%
$ 25,938 $ 267
Jan 16, 10 PM $ 0.0000279
+0.09%
$ 27,877 $ 66
Jan 16, 9 PM $ 0.0000279
+0.50%
$ 27,887 $ 66
Jan 16, 8 PM $ 0.0000277
+0.95%
$ 27,636 $ 70
Jan 16, 7 PM $ 0.0000274
-0.20%
$ 27,388 $ 53
Jan 16, 6 PM $ 0.0000275
-1.33%
$ 27,476 $ 61
Jan 16, 5 PM $ 0.0000278
-0.48%
$ 27,842 $ 62
Jan 16, 4 PM $ 0.0000281
+2.68%
$ 28,047 $ 62
Jan 16, 3 PM $ 0.0000273
-2.63%
$ 27,372 $ 54
Jan 16, 2 PM $ 0.0000281
+0.75%
$ 28,051 $ 56
Jan 16, 1 PM $ 0.0000278
-0.55%
$ 27,776 $ 55
Jan 16, 12 PM $ 0.000028
-0.25%
$ 27,972 $ 56
Jan 16, 11 AM $ 0.000028
-2.09%
$ 27,998 $ 56
Jan 16, 10 AM $ 0.0000286
-1.17%
$ 28,605 $ 57
Jan 16, 9 AM $ 0.000029
+0.69%
$ 28,896 $ 75
Jan 16, 8 AM $ 0.0000287
+2.09%
$ 28,701 $ 75
Jan 16, 7 AM $ 0.0000281
-0.01%
$ 28,118 $ 90
Jan 16, 6 AM $ 0.0000282
-2.09%
$ 28,204 $ 82
Jan 16, 5 AM $ 0.000029
+2.64%
$ 28,978 $ 84
Jan 16, 4 AM $ 0.0000282
-2.61%
$ 28,222 $ 82
Jan 16, 3 AM $ 0.0000291
-3.80%
$ 29,126 $ 84
Jan 16, 2 AM $ 0.00003
+1.86%
$ 30,003 $ 88
Jan 16, 1 AM $ 0.0000295
+3.16%
$ 29,437 $ 49
Jan 16, 12 AM $ 0.0000286
+1.66%
$ 28,516 $ 65
Jan 15, 11 PM $ 0.0000281
-0.05%
$ 28,042 $ 64
Jan 15, 10 PM $ 0.0000281
+0.93%
$ 28,046 $ 240
Jan 15, 9 PM $ 0.0000279
+0.31%
$ 27,845 $ 237
Jan 15, 8 PM $ 0.0000278
+0.64%
$ 27,756 $ 233
Jan 15, 7 PM $ 0.0000275
+1.33%
$ 27,528 $ 249
Jan 15, 6 PM $ 0.0000273
-1.70%
$ 27,307 $ 240
Jan 15, 5 PM $ 0.0000278
-1.16%
$ 27,905 $ 262
Jan 15, 4 PM $ 0.0000281
+0.52%
$ 28,179 $ 272
Jan 15, 3 PM $ 0.0000278
-1.22%
$ 27,739 $ 287
Jan 15, 2 PM $ 0.0000282
-0.21%
$ 28,189 $ 288
Jan 15, 1 PM $ 0.0000282
-0.63%
$ 28,230 $ 298
Jan 15, 12 PM $ 0.0000284
+0.21%
$ 28,413 $ 309
Jan 15, 11 AM $ 0.0000283
-0.43%
$ 28,304 $ 308
Jan 15, 10 AM $ 0.0000284
+0.12%
$ 28,395 $ 308
Jan 15, 9 AM $ 0.0000281
-0.55%
$ 28,044 $ 301
Jan 15, 8 AM $ 0.0000282
-3.34%
$ 28,145 $ 317
Jan 15, 7 AM $ 0.0000292
-0.64%
$ 29,203 $ 310
Jan 15, 6 AM $ 0.0000295
-3.10%
$ 29,440 $ 313