OPEN INVESTMENT APP Historical Data

OPENAPP Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 0.000105
+7.68%
$ 104,687 $ 458
Aug 12, 2025 $ 0.0000974
+4.68%
$ 97,329 $ 25
Aug 11, 2025 $ 0.000618
+555.90%
$ 618,029 $ 3
Aug 7, 2025 $ 0.0001
+2.47%
$ -- $ 109
Aug 6, 2025 $ 0.0000977
-1.10%
$ 97,621 $ 109
Aug 5, 2025 $ 0.000104
+0.17%
$ -- $ 14
Aug 4, 2025 $ 0.000102
+0.75%
$ -- $ 5
Jul 28, 2025 $ 0.000121
+0.00%
$ -- $ 132
Jul 26, 2025 $ 0.000115
+0.50%
$ 114,645 $ 210
Jul 25, 2025 $ 0.000109
+0.61%
$ -- $ 1,272
Jul 24, 2025 $ 0.000117
+0.00%
$ -- $ 51
Jul 22, 2025 $ 0.000132
+0.00%
$ -- $ 136
Jul 21, 2025 $ 0.000134
+0.00%
$ -- $ 356
Jul 17, 2025 $ 0.000122
+2.24%
$ -- $ 67
Jul 15, 2025 $ 0.000114
+2.79%
$ -- $ 247
Jul 14, 2025 $ 0.000124
+1.80%
$ -- $ 5
Jul 11, 2025 $ 0.000124
-0.50%
$ -- $ 543
Jul 10, 2025 $ 0.00011
-1.89%
$ -- $ 540
Jul 9, 2025 $ 0.000106
+7.52%
$ 105,983 $ 499
Jul 8, 2025 $ 0.000101
+0.18%
$ -- $ 26
Jul 7, 2025 $ 0.00058
-5.54%
$ -- $ 47
Jul 6, 2025 $ 0.000559
+446.37%
$ 558,496 $ 58
Jul 4, 2025 $ 0.000104
-2.05%
$ -- $ 10
Jul 3, 2025 $ 0.000108
+1.52%
$ -- $ 138
Jul 2, 2025 $ 0.000102
+0.00%
$ -- $ 490
Jul 1, 2025 $ 0.000107
+0.00%
$ -- $ 179
Jun 30, 2025 $ 0.000112
+0.13%
$ -- $ 3
Jun 27, 2025 $ 0.0000923
+0.00%
$ -- $ 1,515
Jun 26, 2025 $ 0.000104
-3.11%
$ -- $ 147
Jun 25, 2025 $ 0.000107
-4.32%
$ 106,546 $ 221
Jun 24, 2025 $ 0.000114
+0.47%
$ -- $ 372
Jun 23, 2025 $ 0.00011
+9.19%
$ 109,962 $ 460
Jun 21, 2025 $ 0.000103
-3.22%
$ 103,200 $ 72
Jun 20, 2025 $ 0.000107
-2.67%
$ 106,550 $ 135
Jun 19, 2025 $ 0.000109
-0.67%
$ 109,375 $ 139
Jun 18, 2025 $ 0.00011
-2.80%
$ -- $ 2,383
Jun 17, 2025 $ 0.0000929
-0.52%
$ 92,787 $ 5,657
Jun 16, 2025 $ 0.000129
+1.32%
$ -- $ 18
Jun 13, 2025 $ 0.000141
-4.82%
$ -- $ 193
Jun 12, 2025 $ 0.000158
+1.03%
$ -- $ 1,019
Jun 11, 2025 $ 0.000162
-0.81%
$ -- $ 817
Jun 10, 2025 $ 0.000163
+2.19%
$ 163,272 $ 3,421
Jun 9, 2025 $ 0.000157
+6.21%
$ -- $ 8,271
Jun 6, 2025 $ 0.000147
-2.82%
$ -- $ 7,954
Jun 5, 2025 $ 0.000133
-2.34%
$ -- $ 1,933
Jun 4, 2025 $ 0.000137
-3.93%
$ 136,591 $ 3,365
Jun 3, 2025 $ 0.000142
+0.09%
$ 142,097 $ 6,384
Jun 2, 2025 $ 0.000142
+4.02%
$ 142,151 $ 16
Jun 1, 2025 $ 0.000137
+1.06%
$ 136,755 $ 1,986
May 31, 2025 $ 0.000135
+4.58%
$ 135,323 $ 13,712