OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000277
+0.00%
$ 27,725 $ 2
Yesterday $ 0.0000279
-0.16%
$ 27,902 $ 2
Jul 23, 2026 $ 0.000028
-2.48%
$ 27,957 $ 1
Jul 22, 2026 $ 0.0000287
-0.83%
$ 28,706 $ 19
Jul 21, 2026 $ 0.0000284
-0.14%
$ 28,339 $ 15
Jul 20, 2026 $ 0.0000284
+1.87%
$ 28,375 $ 15
Jul 19, 2026 $ 0.0000279
-2.30%
$ 27,854 $ 12
Jul 18, 2026 $ 0.0000286
+0.98%
$ 28,511 $ 1
Jul 17, 2026 $ 0.0000283
+0.95%
$ 28,255 $ 25
Jul 16, 2026 $ 0.000028
-14.64%
$ 27,996 $ 377
Jul 15, 2026 $ 0.0000323
+1.96%
$ 32,802 $ 325
Jul 14, 2026 $ 0.0000317
+2.27%
$ 31,662 $ 22
Jul 13, 2026 $ 0.000031
+1.62%
$ 30,964 $ 201
Jul 12, 2026 $ 0.000031
-0.06%
$ 30,987 $ 1
Jul 11, 2026 $ 0.000031
+0.60%
$ 31,008 $ 1
Jul 10, 2026 $ 0.0000309
-2.56%
$ 30,849 $ 10
Jul 9, 2026 $ 0.0000317
-0.61%
$ 31,633 $ 345
Jul 8, 2026 $ 0.0000319
-9.78%
$ 31,853 $ 492
Jul 7, 2026 $ 0.0000354
-0.86%
$ 35,330 $ 25
Jul 6, 2026 $ 0.0000356
+0.83%
$ 35,547 $ 13
Jul 5, 2026 $ 0.0000353
-1.39%
$ 35,307 $ 1
Jul 4, 2026 $ 0.0000358
-0.55%
$ 35,789 $ 2
Jul 3, 2026 $ 0.000036
+12.09%
$ 35,986 $ 510
Jul 2, 2026 $ 0.0000321
+28.21%
$ 32,121 $ 1,035
Jul 1, 2026 $ 0.0000251
+14.91%
$ 25,080 $ 443
Jun 30, 2026 $ 0.0000219
-4.15%
$ 21,851 $ 23
Jun 29, 2026 $ 0.0000228
+4.87%
$ 22,797 $ 96
Jun 28, 2026 $ 0.0000218
+3.94%
$ 21,788 $ 99
Jun 27, 2026 $ 0.000021
-3.06%
$ 20,979 $ 1
Jun 26, 2026 $ 0.0000216
+1.45%
$ 21,623 $ 17
Jun 25, 2026 $ 0.0000213
-1.10%
$ 21,331 $ 17
Jun 24, 2026 $ 0.0000216
-13.19%
$ 21,552 $ 457
Jun 23, 2026 $ 0.0000248
-1.51%
$ 24,812 $ 13
Jun 22, 2026 $ 0.0000252
+0.50%
$ 25,163 $ 20
Jun 21, 2026 $ 0.0000251
-1.58%
$ 25,049 $ 28
Jun 20, 2026 $ 0.0000255
+2.92%
$ 25,485 $ 12
Jun 19, 2026 $ 0.0000247
-7.39%
$ 24,687 $ 311
Jun 18, 2026 $ 0.0000266
-1.32%
$ 26,629 $ 38
Jun 17, 2026 $ 0.000027
-2.58%
$ 26,979 $ 59
Jun 16, 2026 $ 0.0000278
-8.30%
$ 27,769 $ 318
Jun 15, 2026 $ 0.0000303
-15.09%
$ 30,272 $ 446
Jun 14, 2026 $ 0.0000356
+1.53%
$ 35,604 $ 26
Jun 13, 2026 $ 0.0000351
+5.93%
$ 35,045 $ 62
Jun 12, 2026 $ 0.0000329
+0.57%
$ 32,858 $ 20
Jun 11, 2026 $ 0.0000328
+13.86%
$ 32,739 $ 540
Jun 10, 2026 $ 0.0000287
-3.93%
$ 28,715 $ 7
Jun 9, 2026 $ 0.0000299
-2.47%
$ 29,842 $ 13
Jun 8, 2026 $ 0.0000306
+1.88%
$ 30,623 $ 137
Jun 7, 2026 $ 0.00003
+3.02%
$ 30,018 $ 26
Jun 6, 2026 $ 0.0000291
+0.41%
$ 29,110 $ 19
Download