OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $0.0000211
+0.00%
$21,127 $173
Yesterday $0.0000226
+10.30%
$22,545 $204
Aug 30, 2026 $0.0000208
-1.23%
$20,420 $18
Aug 29, 2026 $0.0000211
+2.47%
$21,090 $7
Aug 28, 2026 $0.0000206
-2.01%
$20,568 $3
Aug 27, 2026 $0.000021
+2.78%
$20,986 $11
Aug 26, 2026 $0.0000203
-0.61%
$20,401 $22
Aug 25, 2026 $0.0000202
-5.53%
$20,370 $180
Aug 24, 2026 $0.0000212
-0.36%
$21,383 $7
Aug 23, 2026 $0.0000214
-2.70%
$21,403 $268
Aug 22, 2026 $0.000022
-6.01%
$22,033 $39
Aug 21, 2026 $0.0000235
+5.64%
$23,460 $27
Aug 20, 2026 $0.0000222
-3.84%
$22,213 $240
Aug 19, 2026 $0.000023
+4.38%
$22,948 $41
Aug 18, 2026 $0.000022
-0.06%
$21,994 $38
Aug 17, 2026 $0.000022
+0.37%
$21,998 $37
Aug 16, 2026 $0.0000219
+1.69%
$21,918 $28
Aug 15, 2026 $0.0000216
-0.98%
$21,557 $12
Aug 14, 2026 $0.0000218
+2.35%
$21,744 $7
Aug 13, 2026 $0.0000212
+0.47%
$21,225 $2
Aug 12, 2026 $0.0000211
-1.92%
$21,127 $15
Aug 11, 2026 $0.0000216
-1.96%
$21,544 $0.1
Aug 10, 2026 $0.000022
+3.51%
$21,959 $26
Aug 9, 2026 $0.0000212
-2.58%
$21,219 $77
Aug 8, 2026 $0.0000218
+0.05%
$21,797 $332
Aug 7, 2026 $0.0000218
-3.41%
$21,787 $221
Aug 6, 2026 $0.0000228
+1.52%
$22,554 $6
Aug 5, 2026 $0.0000225
-0.14%
$22,480 $9
Aug 4, 2026 $0.0000226
+0.31%
$22,585 $167
Aug 3, 2026 $0.0000225
-12.96%
$22,488 $491
Aug 2, 2026 $0.0000258
+1.76%
$25,807 $20
Aug 1, 2026 $0.0000254
-1.87%
$25,334 $10
Jul 31, 2026 $0.0000262
+0.02%
$26,200 $2
Jul 30, 2026 $0.0000262
+0.24%
$26,203 $4
Jul 29, 2026 $0.0000261
-2.17%
$26,130 $5
Jul 28, 2026 $0.0000267
-1.34%
$26,677 $108
Jul 27, 2026 $0.0000271
-4.72%
$27,048 $3
Jul 26, 2026 $0.0000284
+1.78%
$28,397 $3
Jul 25, 2026 $0.0000279
+0.01%
$27,908 $10
Jul 24, 2026 $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
Download