OPEN INVESTMENT APP Historical Data

OPENAPP Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0000292
-1.40%
$29,176 $8
May 23, 2026 $0.0000296
+4.36%
$29,546 $10
May 22, 2026 $0.0000284
-3.70%
$28,360 $28
May 21, 2026 $0.0000295
-0.19%
$29,450 $251
May 20, 2026 $0.0000296
-11.02%
$29,535 $953
May 19, 2026 $0.0000332
-2.61%
$33,195 $20
May 18, 2026 $0.0000341
+2.36%
$34,116 $10
May 17, 2026 $0.0000333
-2.50%
$33,254 $5
May 16, 2026 $0.0000341
-0.73%
$34,076 $23
May 15, 2026 $0.0000343
-6.35%
$34,312 $16
May 14, 2026 $0.0000367
-4.54%
$36,708 $58
May 13, 2026 $0.0000385
-4.78%
$38,464 $90
May 12, 2026 $0.0000404
-17.58%
$40,405 $1,110
May 11, 2026 $0.0000491
-2.10%
$49,022 $47
May 10, 2026 $0.0000502
+1.74%
$50,116 $611
May 9, 2026 $0.0000493
+2.66%
$49,248 $677
May 8, 2026 $0.0000478
+27.58%
$47,767 $987
May 7, 2026 $0.0000375
-3.94%
$37,461 $76
May 6, 2026 $0.000039
+16.24%
$38,926 $120
May 5, 2026 $0.0000336
+10.60%
$33,583 $75
May 4, 2026 $0.0000304
+0.67%
$30,364 $90
May 3, 2026 $0.0000302
-0.33%
$30,181 $26
May 2, 2026 $0.0000303
+1.38%
$30,281 $8
May 1, 2026 $0.0000299
-2.06%
$29,879 $71
Apr 30, 2026 $0.0000305
-1.50%
$30,508 $17
Apr 29, 2026 $0.000031
-0.28%
$30,963 $179
Apr 28, 2026 $0.0000311
-1.59%
$31,040 $5
Apr 27, 2026 $0.0000315
-1.46%
$31,540 $14
Apr 26, 2026 $0.000032
+1.41%
$31,995 $15
Apr 25, 2026 $0.0000316
-0.76%
$31,551 $7
Apr 24, 2026 $0.0000318
-2.00%
$31,789 $7
Apr 23, 2026 $0.0000325
-3.29%
$32,436 $117
Apr 22, 2026 $0.0000336
+1.98%
$33,553 $10
Apr 21, 2026 $0.0000329
+1.78%
$32,900 $117
Apr 20, 2026 $0.0000323
-1.04%
$32,316 $136
Apr 19, 2026 $0.0000327
-6.53%
$32,651 $127
Apr 18, 2026 $0.000035
-0.50%
$34,950 $189
Apr 17, 2026 $0.0000351
-2.62%
$35,104 $37
Apr 16, 2026 $0.0000361
+13.30%
$36,042 $385
Apr 15, 2026 $0.0000318
+2.10%
$31,793 $49
Apr 14, 2026 $0.0000311
+3.15%
$31,127 $165
Apr 13, 2026 $0.0000302
+5.23%
$30,179 $7
Apr 12, 2026 $0.0000287
-8.90%
$28,640 $385
Apr 11, 2026 $0.0000315
-5.60%
$31,451 $300
Apr 10, 2026 $0.0000333
+3.55%
$33,287 $249
Apr 9, 2026 $0.0000321
+5.68%
$32,147 $130
Apr 8, 2026 $0.0000305
+0.03%
$30,435 $51
Apr 7, 2026 $0.0000305
+7.22%
$30,503 $100
Apr 6, 2026 $0.0000285
-2.04%
$28,449 $120
Apr 5, 2026 $0.0000291
-0.22%
$29,040 $16