OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000345
+0.00%
$ 34,462 $ 23
Yesterday $ 0.0000341
-0.73%
$ 34,076 $ 23
May 15, 2026 $ 0.0000343
-6.35%
$ 34,312 $ 16
May 14, 2026 $ 0.0000367
-4.54%
$ 36,708 $ 58
May 13, 2026 $ 0.0000385
-4.78%
$ 38,464 $ 90
May 12, 2026 $ 0.0000404
-17.58%
$ 40,405 $ 1,110
May 11, 2026 $ 0.0000491
-2.10%
$ 49,022 $ 47
May 10, 2026 $ 0.0000502
+1.74%
$ 50,116 $ 611
May 9, 2026 $ 0.0000493
+2.66%
$ 49,248 $ 677
May 8, 2026 $ 0.0000478
+27.58%
$ 47,767 $ 987
May 7, 2026 $ 0.0000375
-3.94%
$ 37,461 $ 76
May 6, 2026 $ 0.000039
+16.24%
$ 38,926 $ 120
May 5, 2026 $ 0.0000336
+10.60%
$ 33,583 $ 75
May 4, 2026 $ 0.0000304
+0.67%
$ 30,364 $ 90
May 3, 2026 $ 0.0000302
-0.33%
$ 30,181 $ 26
May 2, 2026 $ 0.0000303
+1.38%
$ 30,281 $ 8
May 1, 2026 $ 0.0000299
-2.06%
$ 29,879 $ 71
Apr 30, 2026 $ 0.0000305
-1.50%
$ 30,508 $ 17
Apr 29, 2026 $ 0.000031
-0.28%
$ 30,963 $ 179
Apr 28, 2026 $ 0.0000311
-1.59%
$ 31,040 $ 5
Apr 27, 2026 $ 0.0000315
-1.46%
$ 31,540 $ 14
Apr 26, 2026 $ 0.000032
+1.41%
$ 31,995 $ 15
Apr 25, 2026 $ 0.0000316
-0.76%
$ 31,551 $ 7
Apr 24, 2026 $ 0.0000318
-2.00%
$ 31,789 $ 7
Apr 23, 2026 $ 0.0000325
-3.29%
$ 32,436 $ 117
Apr 22, 2026 $ 0.0000336
+1.98%
$ 33,553 $ 10
Apr 21, 2026 $ 0.0000329
+1.78%
$ 32,900 $ 117
Apr 20, 2026 $ 0.0000323
-1.04%
$ 32,316 $ 136
Apr 19, 2026 $ 0.0000327
-6.53%
$ 32,651 $ 127
Apr 18, 2026 $ 0.000035
-0.50%
$ 34,950 $ 189
Apr 17, 2026 $ 0.0000351
-2.62%
$ 35,104 $ 37
Apr 16, 2026 $ 0.0000361
+13.30%
$ 36,042 $ 385
Apr 15, 2026 $ 0.0000318
+2.10%
$ 31,793 $ 49
Apr 14, 2026 $ 0.0000311
+3.15%
$ 31,127 $ 165
Apr 13, 2026 $ 0.0000302
+5.23%
$ 30,179 $ 7
Apr 12, 2026 $ 0.0000287
-8.90%
$ 28,640 $ 385
Apr 11, 2026 $ 0.0000315
-5.60%
$ 31,451 $ 300
Apr 10, 2026 $ 0.0000333
+3.55%
$ 33,287 $ 249
Apr 9, 2026 $ 0.0000321
+5.68%
$ 32,147 $ 130
Apr 8, 2026 $ 0.0000305
+0.03%
$ 30,435 $ 51
Apr 7, 2026 $ 0.0000305
+7.22%
$ 30,503 $ 100
Apr 6, 2026 $ 0.0000285
-2.04%
$ 28,449 $ 120
Apr 5, 2026 $ 0.0000291
-0.22%
$ 29,040 $ 16
Apr 4, 2026 $ 0.0000292
-0.03%
$ 29,165 $ 16
Apr 3, 2026 $ 0.0000292
-5.65%
$ 29,152 $ 485
Apr 2, 2026 $ 0.000031
-1.60%
$ 30,959 $ 43
Apr 1, 2026 $ 0.0000315
+5.47%
$ 31,465 $ 417
Mar 31, 2026 $ 0.0000298
+17.58%
$ 29,826 $ 442
Mar 30, 2026 $ 0.0000254
+1.58%
$ 25,354 $ 79
Mar 29, 2026 $ 0.0000251
-0.63%
$ 25,045 $ 302
Download