OPEN INVESTMENT APP Historical Data

OPENAPP Page 4
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $ 0.0000218
-1.37%
$ 21,800 $ 6
Jan 7, 2026 $ 0.0000222
-4.30%
$ 22,198 $ 13
Jan 6, 2026 $ 0.0000232
-0.40%
$ 23,168 $ 6
Jan 5, 2026 $ 0.0000233
+2.04%
$ 23,261 $ 44
Jan 4, 2026 $ 0.0000228
+2.49%
$ 22,787 $ 13
Jan 3, 2026 $ 0.0000221
-1.63%
$ 22,043 $ 16
Jan 2, 2026 $ 0.0000224
+5.62%
$ 22,383 $ 5
Jan 1, 2026 $ 0.0000212
+11.28%
$ 21,195 $ 275
Dec 31, 2025 $ 0.0000188
-5.41%
$ 19,055 $ 148
Dec 30, 2025 $ 0.0000199
-0.96%
$ 19,855 $ 17
Dec 29, 2025 $ 0.0000203
-2.93%
$ 20,105 $ 0
Dec 28, 2025 $ 0.0000209
-1.29%
$ 20,871 $ 0
Dec 27, 2025 $ 0.0000209
+1.52%
$ 21,097 $ 18
Dec 26, 2025 $ 0.0000205
-0.69%
$ 20,535 $ 28
Dec 25, 2025 $ 0.0000209
+0.48%
$ 20,623 $ 0
Dec 24, 2025 $ 0.0000209
-0.75%
$ 20,789 $ 0
Dec 23, 2025 $ 0.0000208
-9.94%
$ 20,936 $ 320
Dec 22, 2025 $ 0.0000231
+8.36%
$ 23,026 $ 336
Dec 21, 2025 $ 0.0000213
-9.09%
$ 21,296 $ 37
Dec 20, 2025 $ 0.0000236
+16.09%
$ 23,285 $ 103
Dec 19, 2025 $ 0.0000204
+4.45%
$ 20,333 $ 30
Dec 18, 2025 $ 0.0000195
-1.59%
$ 19,500 $ 18
Dec 17, 2025 $ 0.0000199
+5.89%
$ 19,896 $ 351
Dec 16, 2025 $ 0.0000189
+2.11%
$ 18,809 $ 68
Dec 15, 2025 $ 0.0000184
-16.75%
$ 18,507 $ 702
Dec 14, 2025 $ 0.0000223
-4.95%
$ 21,989 $ 4
Dec 13, 2025 $ 0.0000233
+1.69%
$ 23,391 $ 0
Dec 12, 2025 $ 0.0000229
-3.81%
$ 22,921 $ 39
Dec 11, 2025 $ 0.0000239
-4.59%
$ 23,885 $ 401
Dec 10, 2025 $ 0.0000251
-6.08%
$ 25,051 $ 44
Dec 9, 2025 $ 0.0000268
-1.49%
$ 26,736 $ 496
Dec 8, 2025 $ 0.0000272
-1.09%
$ 27,157 $ 0.1
Dec 7, 2025 $ 0.0000274
-0.17%
$ 27,407 $ 21
Dec 6, 2025 $ 0.0000274
-2.98%
$ 27,417 $ 176
Dec 5, 2025 $ 0.0000283
-3.08%
$ 28,309 $ 7
Dec 4, 2025 $ 0.0000292
-8.25%
$ 29,234 $ 314
Dec 3, 2025 $ 0.0000319
-0.01%
$ 31,851 $ 20
Dec 2, 2025 $ 0.0000319
+8.42%
$ 31,921 $ 264
Dec 1, 2025 $ 0.0000294
+2.20%
$ 29,399 $ 356
Nov 30, 2025 $ 0.0000294
-0.26%
$ 28,802 $ 44
Nov 29, 2025 $ 0.0000287
-1.51%
$ 29,465 $ 12
Nov 28, 2025 $ 0.0000291
+0.90%
$ 29,111 $ 40
Nov 27, 2025 $ 0.0000288
-7.47%
$ 28,838 $ 505
Nov 26, 2025 $ 0.0000309
-0.05%
$ 31,038 $ 778
Nov 25, 2025 $ 0.0000306
+5.78%
$ 30,890 $ 294
Nov 24, 2025 $ 0.000029
+12.90%
$ 28,940 $ 398
Nov 23, 2025 $ 0.000026
+1.80%
$ 25,801 $ 3
Nov 22, 2025 $ 0.0000254
-4.52%
$ 25,561 $ 43
Nov 21, 2025 $ 0.0000264
-5.98%
$ 26,527 $ 9
Nov 20, 2025 $ 0.000029
-3.62%
$ 28,433 $ 35