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 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 7, 2026 $0.0000214
-0.42%
$21,435 $19
Mar 6, 2026 $0.0000216
-1.88%
$21,564 $11
Mar 5, 2026 $0.000022
-1.49%
$22,011 $50
Mar 4, 2026 $0.0000224
+4.90%
$22,342 $159
Mar 3, 2026 $0.0000213
+2.41%
$21,276 $31
Mar 2, 2026 $0.0000208
+20.62%
$20,766 $756
Mar 1, 2026 $0.0000172
-4.16%
$17,224 $39
Feb 28, 2026 $0.000018
-2.05%
$17,970 $13
Feb 27, 2026 $0.0000184
+13.61%
$18,420 $400
Feb 26, 2026 $0.0000162
+1.59%
$16,233 $20
Feb 25, 2026 $0.000016
+13.66%
$16,016 $21
Feb 24, 2026 $0.0000143
+9.75%
$14,255 $193
Feb 23, 2026 $0.000013
-2.34%
$12,989 $7
Feb 22, 2026 $0.0000133
+10.13%
$13,282 $504
Feb 21, 2026 $0.0000121
+0.71%
$12,077 $7
Feb 20, 2026 $0.000012
+0.46%
$11,992 $5
Feb 19, 2026 $0.0000119
-3.08%
$11,927 $62
Feb 18, 2026 $0.0000123
-5.69%
$12,309 $1
Feb 17, 2026 $0.000013
-3.06%
$12,969 $6
Feb 16, 2026 $0.0000134
+0.76%
$13,366 $10
Feb 15, 2026 $0.0000133
-15.75%
$13,260 $51
Feb 14, 2026 $0.0000158
+6.59%
$15,770 $51
Feb 13, 2026 $0.0000148
+2.29%
$14,812 $48
Feb 12, 2026 $0.0000145
+0.48%
$14,446 $47
Feb 11, 2026 $0.0000144
-2.53%
$14,412 $47
Feb 10, 2026 $0.0000148
-0.97%
$14,777 $48
Feb 9, 2026 $0.0000149
-1.03%
$14,942 $48
Feb 8, 2026 $0.0000151
-2.13%
$15,040 $49
Feb 7, 2026 $0.0000154
-1.10%
$15,382 $9
Feb 6, 2026 $0.0000155
+12.42%
$15,533 $4
Feb 5, 2026 $0.0000139
-14.40%
$13,891 $8
Feb 4, 2026 $0.0000162
-5.52%
$16,228 $153
Feb 3, 2026 $0.0000172
-1.37%
$17,196 $22
Feb 2, 2026 $0.0000174
+3.43%
$17,430 $25
Feb 1, 2026 $0.0000169
-9.89%
$16,870 $195
Jan 31, 2026 $0.0000187
-8.08%
$18,709 $30
Jan 30, 2026 $0.0000204
-4.00%
$20,353 $4
Jan 29, 2026 $0.0000212
-3.19%
$21,169 $0
Jan 28, 2026 $0.0000218
-2.17%
$21,820 $15
Jan 27, 2026 $0.0000223
-0.41%
$22,294 $0.1
Jan 26, 2026 $0.0000224
+3.73%
$22,414 $9
Jan 25, 2026 $0.0000216
-6.18%
$21,614 $7
Jan 24, 2026 $0.0000231
-0.16%
$23,052 $10
Jan 23, 2026 $0.0000231
+1.55%
$23,082 $151
Jan 22, 2026 $0.0000227
-4.61%
$22,704 $94
Jan 21, 2026 $0.0000237
+0.10%
$23,698 $25
Jan 20, 2026 $0.0000236
-3.33%
$23,620 $35
Jan 19, 2026 $0.0000244
-1.63%
$24,431 $100
Jan 18, 2026 $0.000025
-0.31%
$25,015 $78
Jan 17, 2026 $0.0000251
-3.13%
$25,089 $67