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 6
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.

Jan 16, 2026 $0.0000259
-7.84%
$25,938 $267
Jan 15, 2026 $0.0000281
-5.75%
$28,042 $64
Jan 14, 2026 $0.0000298
+22.93%
$29,788 $309
Jan 13, 2026 $0.0000242
+13.34%
$24,174 $62
Jan 12, 2026 $0.0000214
-0.23%
$21,365 $13
Jan 11, 2026 $0.0000214
-2.99%
$21,373 $51
Jan 10, 2026 $0.000022
+0.52%
$21,989 $14
Jan 9, 2026 $0.0000219
+0.63%
$21,907 $6
Jan 8, 2026 $0.0000218
-1.37%
$21,800 $6
Jan 7, 2026 $0.0000222
-4.30%
$22,198 $13
Jan 6, 2026 $0.0000232
-0.40%
$23,168 $6
Jan 5, 2026 $0.0000233
+2.04%
$23,261 $44
Jan 4, 2026 $0.0000228
+2.49%
$22,787 $13
Jan 3, 2026 $0.0000221
-1.63%
$22,043 $16
Jan 2, 2026 $0.0000224
+5.62%
$22,383 $5
Jan 1, 2026 $0.0000212
+11.28%
$21,195 $275
Dec 31, 2025 $0.0000188
-5.41%
$19,055 $148
Dec 30, 2025 $0.0000199
-0.96%
$19,855 $17
Dec 29, 2025 $0.0000203
-2.93%
$20,105 $0
Dec 28, 2025 $0.0000209
-1.29%
$20,871 $0
Dec 27, 2025 $0.0000209
+1.52%
$21,097 $18
Dec 26, 2025 $0.0000205
-0.69%
$20,535 $28
Dec 25, 2025 $0.0000209
+0.48%
$20,623 $0
Dec 24, 2025 $0.0000209
-0.75%
$20,789 $0
Dec 23, 2025 $0.0000208
-9.94%
$20,936 $320
Dec 22, 2025 $0.0000231
+8.36%
$23,026 $336
Dec 21, 2025 $0.0000213
-9.09%
$21,296 $37
Dec 20, 2025 $0.0000236
+16.09%
$23,285 $103
Dec 19, 2025 $0.0000204
+4.45%
$20,333 $30
Dec 18, 2025 $0.0000195
-1.59%
$19,500 $18
Dec 17, 2025 $0.0000199
+5.89%
$19,896 $351
Dec 16, 2025 $0.0000189
+2.11%
$18,809 $68
Dec 15, 2025 $0.0000184
-16.75%
$18,507 $702
Dec 14, 2025 $0.0000223
-4.95%
$21,989 $4
Dec 13, 2025 $0.0000233
+1.69%
$23,391 $0
Dec 12, 2025 $0.0000229
-3.81%
$22,921 $39
Dec 11, 2025 $0.0000239
-4.59%
$23,885 $401
Dec 10, 2025 $0.0000251
-6.08%
$25,051 $44
Dec 9, 2025 $0.0000268
-1.49%
$26,736 $496
Dec 8, 2025 $0.0000272
-1.09%
$27,157 $0.1
Dec 7, 2025 $0.0000274
-0.17%
$27,407 $21
Dec 6, 2025 $0.0000274
-2.98%
$27,417 $176
Dec 5, 2025 $0.0000283
-3.08%
$28,309 $7
Dec 4, 2025 $0.0000292
-8.25%
$29,234 $314
Dec 3, 2025 $0.0000319
-0.01%
$31,851 $20
Dec 2, 2025 $0.0000319
+8.42%
$31,921 $264
Dec 1, 2025 $0.0000294
+2.20%
$29,399 $356
Nov 30, 2025 $0.0000294
-0.26%
$28,802 $44
Nov 29, 2025 $0.0000287
-1.51%
$29,465 $12
Nov 28, 2025 $0.0000291
+0.90%
$29,111 $40