OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2026 $ 0.0000252
-7.40%
$ 25,150 $ 329
Mar 27, 2026 $ 0.0000268
+1.50%
$ 26,811 $ 616
Mar 26, 2026 $ 0.0000264
-3.48%
$ 26,404 $ 29
Mar 25, 2026 $ 0.0000273
+1.68%
$ 27,325 $ 34
Mar 24, 2026 $ 0.0000269
+24.98%
$ 26,883 $ 1,547
Mar 23, 2026 $ 0.0000215
+2.99%
$ 21,474 $ 28
Mar 22, 2026 $ 0.0000209
-4.51%
$ 20,857 $ 7
Mar 21, 2026 $ 0.000022
+0.88%
$ 21,736 $ 60
Mar 20, 2026 $ 0.0000218
+2.70%
$ 21,820 $ 305
Mar 19, 2026 $ 0.0000212
-3.34%
$ 21,234 $ 21
Mar 18, 2026 $ 0.000022
+3.26%
$ 21,961 $ 181
Mar 17, 2026 $ 0.0000213
-3.34%
$ 21,280 $ 3
Mar 16, 2026 $ 0.000022
+4.46%
$ 22,016 $ 2
Mar 15, 2026 $ 0.0000211
-1.15%
$ 21,057 $ 7
Mar 14, 2026 $ 0.0000213
+1.83%
$ 21,293 $ 33
Mar 13, 2026 $ 0.000021
+2.46%
$ 20,936 $ 241
Mar 12, 2026 $ 0.0000204
-1.10%
$ 20,434 $ 44
Mar 11, 2026 $ 0.0000206
-2.12%
$ 20,622 $ 546
Mar 10, 2026 $ 0.0000211
-0.80%
$ 21,109 $ 84
Mar 9, 2026 $ 0.0000213
+2.81%
$ 21,284 $ 45
Mar 8, 2026 $ 0.0000208
-3.16%
$ 20,738 $ 57
Mar 7, 2026 $ 0.0000214
-0.42%
$ 21,435 $ 19
Mar 6, 2026 $ 0.0000216
-1.88%
$ 21,564 $ 11
Mar 5, 2026 $ 0.000022
-1.49%
$ 22,011 $ 50
Mar 4, 2026 $ 0.0000224
+4.90%
$ 22,342 $ 159
Mar 3, 2026 $ 0.0000213
+2.41%
$ 21,276 $ 31
Mar 2, 2026 $ 0.0000208
+20.62%
$ 20,766 $ 756
Mar 1, 2026 $ 0.0000172
-4.16%
$ 17,224 $ 39
Feb 28, 2026 $ 0.000018
-2.05%
$ 17,970 $ 13