OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000212
+0.00%
$ 21,167 $ 1
Yesterday $ 0.0000212
+0.47%
$ 21,225 $ 2
Aug 12, 2026 $ 0.0000211
-1.92%
$ 21,127 $ 15
Aug 11, 2026 $ 0.0000216
-1.96%
$ 21,544 $ 0.1
Aug 10, 2026 $ 0.000022
+3.51%
$ 21,959 $ 26
Aug 9, 2026 $ 0.0000212
-2.58%
$ 21,219 $ 77
Aug 8, 2026 $ 0.0000218
+0.05%
$ 21,797 $ 332
Aug 7, 2026 $ 0.0000218
-3.41%
$ 21,787 $ 221
Aug 6, 2026 $ 0.0000228
+1.52%
$ 22,554 $ 6
Aug 5, 2026 $ 0.0000225
-0.14%
$ 22,480 $ 9
Aug 4, 2026 $ 0.0000226
+0.31%
$ 22,585 $ 167
Aug 3, 2026 $ 0.0000225
-12.96%
$ 22,488 $ 491
Aug 2, 2026 $ 0.0000258
+1.76%
$ 25,807 $ 20
Aug 1, 2026 $ 0.0000254
-1.87%
$ 25,334 $ 10
Jul 31, 2026 $ 0.0000262
+0.02%
$ 26,200 $ 2
Jul 30, 2026 $ 0.0000262
+0.24%
$ 26,203 $ 4
Jul 29, 2026 $ 0.0000261
-2.17%
$ 26,130 $ 5
Jul 28, 2026 $ 0.0000267
-1.34%
$ 26,677 $ 108
Jul 27, 2026 $ 0.0000271
-4.72%
$ 27,048 $ 3
Jul 26, 2026 $ 0.0000284
+1.78%
$ 28,397 $ 3
Jul 25, 2026 $ 0.0000279
+0.01%
$ 27,908 $ 10
Jul 24, 2026 $ 0.0000279
-0.16%
$ 27,902 $ 2
Jul 23, 2026 $ 0.000028
-2.48%
$ 27,957 $ 1
Jul 22, 2026 $ 0.0000287
-0.83%
$ 28,706 $ 19
Jul 21, 2026 $ 0.0000284
-0.14%
$ 28,339 $ 15
Jul 20, 2026 $ 0.0000284
+1.87%
$ 28,375 $ 15
Jul 19, 2026 $ 0.0000279
-2.30%
$ 27,854 $ 12
Jul 18, 2026 $ 0.0000286
+0.98%
$ 28,511 $ 1
Jul 17, 2026 $ 0.0000283
+0.95%
$ 28,255 $ 25
Jul 16, 2026 $ 0.000028
-14.64%
$ 27,996 $ 377
Jul 15, 2026 $ 0.0000323
+1.96%
$ 32,802 $ 325
Jul 14, 2026 $ 0.0000317
+2.27%
$ 31,662 $ 22
Jul 13, 2026 $ 0.000031
+1.62%
$ 30,964 $ 201
Jul 12, 2026 $ 0.000031
-0.06%
$ 30,987 $ 1
Jul 11, 2026 $ 0.000031
+0.60%
$ 31,008 $ 1
Jul 10, 2026 $ 0.0000309
-2.56%
$ 30,849 $ 10
Jul 9, 2026 $ 0.0000317
-0.61%
$ 31,633 $ 345
Jul 8, 2026 $ 0.0000319
-9.78%
$ 31,853 $ 492
Jul 7, 2026 $ 0.0000354
-0.86%
$ 35,330 $ 25
Jul 6, 2026 $ 0.0000356
+0.83%
$ 35,547 $ 13
Jul 5, 2026 $ 0.0000353
-1.39%
$ 35,307 $ 1
Jul 4, 2026 $ 0.0000358
-0.55%
$ 35,789 $ 2
Jul 3, 2026 $ 0.000036
+12.09%
$ 35,986 $ 510
Jul 2, 2026 $ 0.0000321
+28.21%
$ 32,121 $ 1,035
Jul 1, 2026 $ 0.0000251
+14.91%
$ 25,080 $ 443
Jun 30, 2026 $ 0.0000219
-4.15%
$ 21,851 $ 23
Jun 29, 2026 $ 0.0000228
+4.87%
$ 22,797 $ 96
Jun 28, 2026 $ 0.0000218
+3.94%
$ 21,788 $ 99
Jun 27, 2026 $ 0.000021
-3.06%
$ 20,979 $ 1
Jun 26, 2026 $ 0.0000216
+1.45%
$ 21,623 $ 17
Download