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 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 26, 2026 $0.000032
+1.41%
$31,995 $15
Apr 25, 2026 $0.0000316
-0.76%
$31,551 $7
Apr 24, 2026 $0.0000318
-2.00%
$31,789 $7
Apr 23, 2026 $0.0000325
-3.29%
$32,436 $117
Apr 22, 2026 $0.0000336
+1.98%
$33,553 $10
Apr 21, 2026 $0.0000329
+1.78%
$32,900 $117
Apr 20, 2026 $0.0000323
-1.04%
$32,316 $136
Apr 19, 2026 $0.0000327
-6.53%
$32,651 $127
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