OPEN INVESTMENT APP Historical Data

OPENAPP Page 48
Download
Date Close Price change Market cap Trading volume
Jan 15, 6 AM $ 0.0000295
-3.10%
$ 29,440 $ 313
Jan 15, 5 AM $ 0.0000304
+2.72%
$ 30,368 $ 324
Jan 15, 4 AM $ 0.0000296
+2.63%
$ 29,592 $ 315
Jan 15, 3 AM $ 0.0000289
-0.23%
$ 28,859 $ 307
Jan 15, 2 AM $ 0.000029
-4.77%
$ 29,005 $ 319
Jan 15, 1 AM $ 0.0000307
+1.05%
$ 30,696 $ 335
Jan 15, 12 AM $ 0.0000304
+2.12%
$ 30,384 $ 316
Jan 14, 11 PM $ 0.0000298
+4.33%
$ 29,788 $ 309
Jan 14, 10 PM $ 0.0000286
-3.19%
$ 28,537 $ 122
Jan 14, 9 PM $ 0.0000293
+3.55%
$ 29,245 $ 126
Jan 14, 8 PM $ 0.0000279
-1.23%
$ 27,874 $ 120
Jan 14, 7 PM $ 0.0000282
+2.66%
$ 28,191 $ 102
Jan 14, 6 PM $ 0.0000274
-1.24%
$ 27,406 $ 106
Jan 14, 5 PM $ 0.0000279
+3.31%
$ 27,870 $ 88
Jan 14, 4 PM $ 0.0000269
-0.79%
$ 26,893 $ 81
Jan 14, 3 PM $ 0.0000272
+0.53%
$ 27,137 $ 81
Jan 14, 2 PM $ 0.000027
+2.33%
$ 26,961 $ 93
Jan 14, 1 PM $ 0.0000264
+1.60%
$ 26,396 $ 82
Jan 14, 12 PM $ 0.000026
+2.03%
$ 25,952 $ 85
Jan 14, 11 AM $ 0.0000255
-0.33%
$ 25,450 $ 92
Jan 14, 10 AM $ 0.0000256
+0.22%
$ 25,608 $ 93
Jan 14, 9 AM $ 0.0000255
+2.26%
$ 25,436 $ 91
Jan 14, 8 AM $ 0.0000249
+1.82%
$ 24,863 $ 73
Jan 14, 7 AM $ 0.0000244
-0.55%
$ 24,392 $ 72
Jan 14, 6 AM $ 0.0000244
+0.21%
$ 24,354 $ 72
Jan 14, 5 AM $ 0.0000243
+0.69%
$ 24,325 $ 71
Jan 14, 4 AM $ 0.0000242
+1.13%
$ 24,164 $ 71
Jan 14, 3 AM $ 0.000024
+0.42%
$ 23,946 $ 70
Jan 14, 2 AM $ 0.0000239
-0.24%
$ 23,870 $ 61
Jan 14, 1 AM $ 0.0000239
-0.45%
$ 23,888 $ 61
Jan 14, 12 AM $ 0.000024
-0.90%
$ 24,013 $ 62
Jan 13, 11 PM $ 0.0000242
-1.13%
$ 24,174 $ 62
Jan 13, 10 PM $ 0.0000244
+2.62%
$ 24,350 $ 63
Jan 13, 9 PM $ 0.0000237
+0.81%
$ 23,686 $ 68
Jan 13, 8 PM $ 0.0000235
-1.73%
$ 23,511 $ 67
Jan 13, 7 PM $ 0.0000238
+1.69%
$ 23,828 $ 68
Jan 13, 6 PM $ 0.0000234
-0.94%
$ 23,334 $ 58
Jan 13, 5 PM $ 0.0000235
-1.32%
$ 23,529 $ 58
Jan 13, 4 PM $ 0.0000239
-2.17%
$ 23,874 $ 59
Jan 13, 3 PM $ 0.0000245
+3.93%
$ 24,491 $ 47
Jan 13, 2 PM $ 0.0000237
+4.38%
$ 23,656 $ 37
Jan 13, 1 PM $ 0.0000227
-1.84%
$ 22,641 $ 35
Jan 13, 12 PM $ 0.0000231
+2.13%
$ 23,104 $ 28
Jan 13, 11 AM $ 0.0000226
+1.32%
$ 22,616 $ 19
Jan 13, 10 AM $ 0.0000224
+1.38%
$ 22,374 $ 19
Jan 13, 9 AM $ 0.0000222
+0.39%
$ 22,141 $ 12
Jan 13, 8 AM $ 0.0000221
+0.33%
$ 22,045 $ 14
Jan 13, 7 AM $ 0.000022
+0.22%
$ 21,992 $ 14
Jan 13, 6 AM $ 0.0000219
+0.51%
$ 21,863 $ 14
Jan 13, 5 AM $ 0.0000218
+0.56%
$ 21,768 $ 13