OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 0.0000301
-10.36%
$ 30,117 $ 492
Nov 18, 2025 $ 0.0000338
-1.38%
$ 33,531 $ 720
Nov 17, 2025 $ 0.0000343
-3.09%
$ 34,228 $ 920
Nov 16, 2025 $ 0.0000351
+14.36%
$ 35,393 $ 3,829
Nov 15, 2025 $ 0.0000304
-8.74%
$ 30,631 $ 424
Nov 14, 2025 $ 0.0000339
-4.28%
$ 33,427 $ 228
Nov 13, 2025 $ 0.0000351
-8.93%
$ 35,478 $ 50
Nov 12, 2025 $ 0.0000386
-1.90%
$ 38,471 $ 4,140
Nov 11, 2025 $ 0.0000396
+21.13%
$ 39,555 $ 4,286
Nov 10, 2025 $ 0.0000328
-9.31%
$ 32,778 $ 2,932
Nov 9, 2025 $ 0.000036
+2.09%
$ 35,933 $ 3,414
Nov 8, 2025 $ 0.0000354
-17.53%
$ 35,367 $ 7,328
Nov 7, 2025 $ 0.0000424
-23.06%
$ 42,367 $ 1,012
Nov 6, 2025 $ 0.0000548
+13.01%
$ 54,767 $ 616
Nov 5, 2025 $ 0.0000483
+16.75%
$ 48,294 $ 683
Nov 4, 2025 $ 0.0000414
-5.31%
$ 41,412 $ 1,966
Nov 3, 2025 $ 0.0000438
-6.65%
$ 43,765 $ 69
Nov 2, 2025 $ 0.0000469
+19.18%
$ 46,894 $ 89
Nov 1, 2025 $ 0.0000392
+15.65%
$ 39,222 $ 80
Oct 31, 2025 $ 0.000034
+0.39%
$ 33,940 $ 269
Oct 30, 2025 $ 0.0000341
-1.59%
$ 33,543 $ 90
Oct 29, 2025 $ 0.0000346
+0.19%
$ 34,632 $ 27
Oct 28, 2025 $ 0.0000347
-1.60%
$ 34,559 $ 7
Oct 27, 2025 $ 0.0000353
-4.51%
$ 35,231 $ 6
Oct 26, 2025 $ 0.0000369
+6.03%
$ 36,951 $ 4
Oct 25, 2025 $ 0.0000349
-0.46%
$ 34,826 $ 5
Oct 24, 2025 $ 0.000035
+3.64%
$ 34,988 $ 4
Oct 23, 2025 $ 0.000034
+2.08%
$ 33,699 $ 0
Oct 22, 2025 $ 0.0000325
-13.40%
$ 33,120 $ 226
Oct 21, 2025 $ 0.000038
-3.45%
$ 37,494 $ 5
Oct 20, 2025 $ 0.0000393
+4.40%
$ 39,330 $ 21
Oct 19, 2025 $ 0.0000381
+1.32%
$ 37,629 $ 1
Oct 18, 2025 $ 0.0000378
+2.42%
$ 37,560 $ 3
Oct 17, 2025 $ 0.0000368
-2.07%
$ 36,829 $ 67
Oct 16, 2025 $ 0.0000376
-5.07%
$ 37,581 $ 13
Oct 15, 2025 $ 0.0000397
-5.82%
$ 39,562 $ 4
Oct 14, 2025 $ 0.000042
-4.63%
$ 42,045 $ 4
Oct 13, 2025 $ 0.0000441
+5.46%
$ 44,068 $ 10
Oct 12, 2025 $ 0.0000417
+10.46%
$ 41,715 $ 30
Oct 11, 2025 $ 0.0000378
+2.62%
$ 37,780 $ 17
Oct 10, 2025 $ 0.0000371
-31.45%
$ 37,028 $ 120
Oct 9, 2025 $ 0.0000542
-3.78%
$ 54,119 $ 2
Oct 8, 2025 $ 0.0000561
+2.41%
$ 56,029 $ 122
Oct 7, 2025 $ 0.0000548
+2.66%
$ 54,677 $ 162
Oct 6, 2025 $ 0.000054
+1.21%
$ 53,956 $ 294
Oct 5, 2025 $ 0.0000534
+5.21%
$ 53,347 $ 143
Oct 4, 2025 $ 0.0000506
-3.77%
$ 50,541 $ 0
Oct 3, 2025 $ 0.0000529
+5.09%
$ 52,640 $ 48
Oct 2, 2025 $ 0.0000504
+0.66%
$ 50,319 $ 2
Oct 1, 2025 $ 0.0000497
+5.61%
$ 49,927 $ 6