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

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.

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