OPEN INVESTMENT APP Historical Data

OPENAPP
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000291
+0.00%
$ -- $ 16
Yesterday $ 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
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
Download