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 7
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Nov 27, 2025 $0.0000288
-7.47%
$28,838 $505
Nov 26, 2025 $0.0000309
-0.05%
$31,038 $778
Nov 25, 2025 $0.0000306
+5.78%
$30,890 $294
Nov 24, 2025 $0.000029
+12.90%
$28,940 $398
Nov 23, 2025 $0.000026
+1.80%
$25,801 $3
Nov 22, 2025 $0.0000254
-4.52%
$25,561 $43
Nov 21, 2025 $0.0000264
-5.98%
$26,527 $9
Nov 20, 2025 $0.000029
-3.62%
$28,433 $35
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