OPEN INVESTMENT APP Historical Data

OPENAPP Page 9
Download
Date Close Price change Market cap Trading volume
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
May 30, 2025 $0.00013
-1.27%
$129,495 $11,464
Download