OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000219
+0.00%
$ 21,816 $ 23
Yesterday $ 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
Jun 25, 2026 $ 0.0000213
-1.10%
$ 21,331 $ 17
Jun 24, 2026 $ 0.0000216
-13.19%
$ 21,552 $ 457
Jun 23, 2026 $ 0.0000248
-1.51%
$ 24,812 $ 13
Jun 22, 2026 $ 0.0000252
+0.50%
$ 25,163 $ 20
Jun 21, 2026 $ 0.0000251
-1.58%
$ 25,049 $ 28
Jun 20, 2026 $ 0.0000255
+2.92%
$ 25,485 $ 12
Jun 19, 2026 $ 0.0000247
-7.39%
$ 24,687 $ 311
Jun 18, 2026 $ 0.0000266
-1.32%
$ 26,629 $ 38
Jun 17, 2026 $ 0.000027
-2.58%
$ 26,979 $ 59
Jun 16, 2026 $ 0.0000278
-8.30%
$ 27,769 $ 318
Jun 15, 2026 $ 0.0000303
-15.09%
$ 30,272 $ 446
Jun 14, 2026 $ 0.0000356
+1.53%
$ 35,604 $ 26
Jun 13, 2026 $ 0.0000351
+5.93%
$ 35,045 $ 62
Jun 12, 2026 $ 0.0000329
+0.57%
$ 32,858 $ 20
Jun 11, 2026 $ 0.0000328
+13.86%
$ 32,739 $ 540
Jun 10, 2026 $ 0.0000287
-3.93%
$ 28,715 $ 7
Jun 9, 2026 $ 0.0000299
-2.47%
$ 29,842 $ 13
Jun 8, 2026 $ 0.0000306
+1.88%
$ 30,623 $ 137
Jun 7, 2026 $ 0.00003
+3.02%
$ 30,018 $ 26
Jun 6, 2026 $ 0.0000291
+0.41%
$ 29,110 $ 19
Jun 5, 2026 $ 0.000029
-11.88%
$ 28,958 $ 95
Jun 4, 2026 $ 0.0000329
-12.66%
$ 32,887 $ 84
Jun 3, 2026 $ 0.0000377
+12.48%
$ 37,656 $ 564
Jun 2, 2026 $ 0.0000333
+0.55%
$ 33,243 $ 42
Jun 1, 2026 $ 0.0000331
+5.89%
$ 33,068 $ 305
May 31, 2026 $ 0.0000312
+2.82%
$ 31,133 $ 68
May 30, 2026 $ 0.0000303
+2.01%
$ 30,251 $ 114
May 29, 2026 $ 0.0000297
-2.81%
$ 29,664 $ 11
May 28, 2026 $ 0.0000305
-1.66%
$ 30,450 $ 40
May 27, 2026 $ 0.0000309
+3.59%
$ 30,913 $ 119
May 26, 2026 $ 0.0000299
-1.20%
$ 29,875 $ 3
May 25, 2026 $ 0.0000302
+3.56%
$ 30,224 $ 17
May 24, 2026 $ 0.0000292
-1.40%
$ 29,176 $ 8
May 23, 2026 $ 0.0000296
+4.36%
$ 29,546 $ 10
May 22, 2026 $ 0.0000284
-3.70%
$ 28,360 $ 28
May 21, 2026 $ 0.0000295
-0.19%
$ 29,450 $ 251
May 20, 2026 $ 0.0000296
-11.02%
$ 29,535 $ 953
May 19, 2026 $ 0.0000332
-2.61%
$ 33,195 $ 20
May 18, 2026 $ 0.0000341
+2.36%
$ 34,116 $ 10
May 17, 2026 $ 0.0000333
-2.50%
$ 33,254 $ 5
May 16, 2026 $ 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
Download