OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0000312
+2.05%
$ 31,133 $ 1,156
Apr 2026 $ 0.000031
+3.79%
$ 30,508 $ 3,879
Mar 2026 $ 0.0000298
+65.96%
$ 29,826 $ 6,104
Feb 2026 $ 0.000018
-4.01%
$ 17,970 $ 2,054
Jan 2026 $ 0.0000204
+6.85%
$ 18,709 $ 1,758
Dec 2025 $ 0.0000188
-34.78%
$ 19,055 $ 4,320
Nov 2025 $ 0.0000287
-15.42%
$ 28,802 $ 35,393
Oct 2025 $ 0.0000341
-27.53%
$ 33,940 $ 1,445
Sep 2025 $ 0.0000473
-40.85%
$ 46,974 $ 5,431
Aug 2025 $ 0.000079
-22.18%
$ 79,995 $ 7,354
Jul 2025 $ 0.000121
+13.20%
$ -- $ 5,006
Jun 2025 $ 0.0000923
-31.83%
$ -- $ 46,479
May 2025 $ 0.00013
-1.27%
$ 135,323 $ 11,464
Download