OPEN INVESTMENT APP Historical Data

OPENAPP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0000504
+0.66%
$ 50,319 $ 2
Oct 1, 2025 $ 0.0000497
+5.61%
$ 49,927 $ 6
Sep 30, 2025 $ 0.0000469
-0.70%
$ 46,974 $ 19
Sep 29, 2025 $ 0.0000473
+1.79%
$ 47,245 $ 180
Sep 28, 2025 $ 0.0000466
+1.74%
$ 46,488 $ 5
Sep 27, 2025 $ 0.0000458
+0.45%
$ 45,785 $ 104
Sep 26, 2025 $ 0.0000456
+5.73%
$ 45,538 $ 42
Sep 25, 2025 $ 0.0000433
-15.50%
$ 43,115 $ 809
Sep 24, 2025 $ 0.0000416
-0.55%
$ 50,753 $ 61
Sep 23, 2025 $ 0.000042
-0.03%
$ 41,770 $ 364
Sep 22, 2025 $ 0.00004
-22.17%
$ 41,678 $ 337
Sep 21, 2025 $ 0.0000516
+0.03%
$ 51,359 $ 2
Sep 20, 2025 $ 0.0000516
+1.07%
$ 51,555 $ 20
Sep 19, 2025 $ 0.0000512
+4.10%
$ 50,935 $ 148
Sep 18, 2025 $ 0.000049
-3.28%
$ 49,115 $ 1,049
Sep 17, 2025 $ 0.0000508
+8.71%
$ 50,668 $ 118
Sep 16, 2025 $ 0.000047
+0.87%
$ 46,654 $ 31
Sep 15, 2025 $ 0.0000466
-16.10%
$ 46,623 $ 329
Sep 14, 2025 $ 0.0000561
-2.17%
$ 55,479 $ 8
Sep 13, 2025 $ 0.0000574
-1.71%
$ 57,333 $ 108
Sep 12, 2025 $ 0.0000583
+16.23%
$ 58,281 $ 319
Sep 11, 2025 $ 0.00005
-18.68%
$ 49,990 $ 493
Sep 10, 2025 $ 0.0000615
+0.14%
$ 61,465 $ 5
Sep 9, 2025 $ 0.0000614
-5.67%
$ 61,367 $ 126
Sep 8, 2025 $ 0.0000649
-6.42%
$ 64,898 $ 164
Sep 7, 2025 $ 0.0000695
-0.56%
$ 69,411 $ 75
Sep 6, 2025 $ 0.0000699
+0.29%
$ 69,870 $ 19
Sep 5, 2025 $ 0.0000697
-5.83%
$ 69,690 $ 0.01
Sep 4, 2025 $ 0.0000786
+10.99%
$ 74,068 $ 0
Sep 3, 2025 $ 0.000071
-3.10%
$ 70,785 $ 169
Sep 2, 2025 $ 0.0000727
-4.10%
$ 73,164 $ 176
Sep 1, 2025 $ 0.0000757
-5.25%
$ 75,681 $ 170
Aug 31, 2025 $ 0.0000808
-0.87%
$ 79,995 $ 305
Aug 30, 2025 $ 0.000079
+8.29%
$ 81,216 $ 388
Aug 29, 2025 $ 0.0000731
-3.97%
$ 73,091 $ 0
Aug 28, 2025 $ 0.000076
+1.35%
$ 75,997 $ 17
Aug 27, 2025 $ 0.0000759
+0.53%
$ 74,954 $ 244
Aug 26, 2025 $ 0.0000756
+16.10%
$ 75,575 $ 472
Aug 25, 2025 $ 0.0000647
-15.40%
$ 64,870 $ 251
Aug 24, 2025 $ 0.0000763
-7.42%
$ 76,279 $ 97
Aug 23, 2025 $ 0.000082
-1.92%
$ 82,084 $ 0.1
Aug 22, 2025 $ 0.0000836
+6.70%
$ 83,739 $ 44
Aug 21, 2025 $ 0.0000788
-0.53%
$ 78,096 $ 709
Aug 20, 2025 $ 0.0000801
+1.88%
$ 79,697 $ 113
Aug 19, 2025 $ 0.0000792
-3.71%
$ 78,358 $ 487
Aug 18, 2025 $ 0.0000822
-0.65%
$ 82,130 $ 173
Aug 17, 2025 $ 0.0000829
+2.36%
$ 82,866 $ 337
Aug 16, 2025 $ 0.000081
+11.01%
$ 80,923 $ 167
Aug 15, 2025 $ 0.0000729
-1.59%
$ 72,849 $ 1,961
Aug 14, 2025 $ 0.0000738
-29.30%
$ 74,130 $ 1,170