Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OPEN INVESTMENT APP Historical Data

OPENAPP Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
May 12, 2026 $0.0000404
-17.58%
$40,405 $1,110
May 11, 2026 $0.0000491
-2.10%
$49,022 $47
May 10, 2026 $0.0000502
+1.74%
$50,116 $611
May 9, 2026 $0.0000493
+2.66%
$49,248 $677
May 8, 2026 $0.0000478
+27.58%
$47,767 $987
May 7, 2026 $0.0000375
-3.94%
$37,461 $76
May 6, 2026 $0.000039
+16.24%
$38,926 $120
May 5, 2026 $0.0000336
+10.60%
$33,583 $75
May 4, 2026 $0.0000304
+0.67%
$30,364 $90
May 3, 2026 $0.0000302
-0.33%
$30,181 $26
May 2, 2026 $0.0000303
+1.38%
$30,281 $8
May 1, 2026 $0.0000299
-2.06%
$29,879 $71
Apr 30, 2026 $0.0000305
-1.50%
$30,508 $17
Apr 29, 2026 $0.000031
-0.28%
$30,963 $179
Apr 28, 2026 $0.0000311
-1.59%
$31,040 $5
Apr 27, 2026 $0.0000315
-1.46%
$31,540 $14