OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.000018
-2.05%
$ 17,970 $ 13
Feb 27, 2026 $ 0.0000184
+13.61%
$ 18,420 $ 400
Feb 26, 2026 $ 0.0000162
+1.59%
$ 16,233 $ 20
Feb 25, 2026 $ 0.000016
+13.66%
$ 16,016 $ 21
Feb 24, 2026 $ 0.0000143
+9.75%
$ 14,255 $ 193
Feb 23, 2026 $ 0.000013
-2.34%
$ 12,989 $ 7
Feb 22, 2026 $ 0.0000133
+10.13%
$ 13,282 $ 504
Feb 21, 2026 $ 0.0000121
+0.71%
$ 12,077 $ 7
Feb 20, 2026 $ 0.000012
+0.46%
$ 11,992 $ 5
Feb 19, 2026 $ 0.0000119
-3.08%
$ 11,927 $ 62
Feb 18, 2026 $ 0.0000123
-5.69%
$ 12,309 $ 1
Feb 17, 2026 $ 0.000013
-3.06%
$ 12,969 $ 6
Feb 16, 2026 $ 0.0000134
+0.76%
$ 13,366 $ 10
Feb 15, 2026 $ 0.0000133
-15.75%
$ 13,260 $ 51
Feb 14, 2026 $ 0.0000158
+6.59%
$ 15,770 $ 51
Feb 13, 2026 $ 0.0000148
+2.29%
$ 14,812 $ 48
Feb 12, 2026 $ 0.0000145
+0.48%
$ 14,446 $ 47
Feb 11, 2026 $ 0.0000144
-2.53%
$ 14,412 $ 47
Feb 10, 2026 $ 0.0000148
-0.97%
$ 14,777 $ 48
Feb 9, 2026 $ 0.0000149
-1.03%
$ 14,942 $ 48
Feb 8, 2026 $ 0.0000151
-2.13%
$ 15,040 $ 49
Feb 7, 2026 $ 0.0000154
-1.10%
$ 15,382 $ 9
Feb 6, 2026 $ 0.0000155
+12.42%
$ 15,533 $ 4
Feb 5, 2026 $ 0.0000139
-14.40%
$ 13,891 $ 8
Feb 4, 2026 $ 0.0000162
-5.52%
$ 16,228 $ 153
Feb 3, 2026 $ 0.0000172
-1.37%
$ 17,196 $ 22
Feb 2, 2026 $ 0.0000174
+3.43%
$ 17,430 $ 25
Feb 1, 2026 $ 0.0000169
-9.89%
$ 16,870 $ 195
Jan 31, 2026 $ 0.0000187
-8.08%
$ 18,709 $ 30
Jan 30, 2026 $ 0.0000204
-4.00%
$ 20,353 $ 4
Jan 29, 2026 $ 0.0000212
-3.19%
$ 21,169 $ 0
Jan 28, 2026 $ 0.0000218
-2.17%
$ 21,820 $ 15
Jan 27, 2026 $ 0.0000223
-0.41%
$ 22,294 $ 0.1
Jan 26, 2026 $ 0.0000224
+3.73%
$ 22,414 $ 9
Jan 25, 2026 $ 0.0000216
-6.18%
$ 21,614 $ 7
Jan 24, 2026 $ 0.0000231
-0.16%
$ 23,052 $ 10
Jan 23, 2026 $ 0.0000231
+1.55%
$ 23,082 $ 151
Jan 22, 2026 $ 0.0000227
-4.61%
$ 22,704 $ 94
Jan 21, 2026 $ 0.0000237
+0.10%
$ 23,698 $ 25
Jan 20, 2026 $ 0.0000236
-3.33%
$ 23,620 $ 35
Jan 19, 2026 $ 0.0000244
-1.63%
$ 24,431 $ 100
Jan 18, 2026 $ 0.000025
-0.31%
$ 25,015 $ 78
Jan 17, 2026 $ 0.0000251
-3.13%
$ 25,089 $ 67
Jan 16, 2026 $ 0.0000259
-7.84%
$ 25,938 $ 267
Jan 15, 2026 $ 0.0000281
-5.75%
$ 28,042 $ 64
Jan 14, 2026 $ 0.0000298
+22.93%
$ 29,788 $ 309
Jan 13, 2026 $ 0.0000242
+13.34%
$ 24,174 $ 62
Jan 12, 2026 $ 0.0000214
-0.23%
$ 21,365 $ 13
Jan 11, 2026 $ 0.0000214
-2.99%
$ 21,373 $ 51
Jan 10, 2026 $ 0.000022
+0.52%
$ 21,989 $ 14