Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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