OPEN INVESTMENT APP Historical Data

OPENAPP Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 5, 2026 $0.000029
-11.88%
$28,958 $95
Jun 4, 2026 $0.0000329
-12.66%
$32,887 $84
Jun 3, 2026 $0.0000377
+12.48%
$37,656 $564
Jun 2, 2026 $0.0000333
+0.55%
$33,243 $42
Jun 1, 2026 $0.0000331
+5.89%
$33,068 $305
May 31, 2026 $0.0000312
+2.82%
$31,133 $68
May 30, 2026 $0.0000303
+2.01%
$30,251 $114
May 29, 2026 $0.0000297
-2.81%
$29,664 $11
May 28, 2026 $0.0000305
-1.66%
$30,450 $40
May 27, 2026 $0.0000309
+3.59%
$30,913 $119
May 26, 2026 $0.0000299
-1.20%
$29,875 $3
May 25, 2026 $0.0000302
+3.56%
$30,224 $17