OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0000226
-12.67%
$22,545 $2,215
Jul 2026 $0.0000262
+20.04%
$26,200 $1,211
Jun 2026 $0.0000219
-30.03%
$21,851 $775
May 2026 $0.0000312
+2.05%
$31,133 $1,156
Apr 2026 $0.000031
+3.79%
$30,508 $3,879
Mar 2026 $0.0000298
+65.96%
$29,826 $6,104
Feb 2026 $0.000018
-4.01%
$17,970 $2,054
Jan 2026 $0.0000204
+6.85%
$18,709 $1,758
Dec 2025 $0.0000188
-34.78%
$19,055 $4,320
Nov 2025 $0.0000287
-15.42%
$28,802 $35,393
Oct 2025 $0.0000341
-27.53%
$33,940 $1,445
Sep 2025 $0.0000473
-40.85%
$46,974 $5,431
Aug 2025 $0.000079
-22.18%
$79,995 $7,354
Jul 2025 $0.000121
+13.20%
$-- $5,006
Jun 2025 $0.0000923
-31.83%
$-- $46,479
May 2025 $0.00013
-1.27%
$135,323 $11,464
Download