Open Source Network Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
Mar 16, 2026 $ 0.324
-2.75%
$ 32.35 million $ 7.99 million
Mar 15, 2026 $ 0.333
+4.79%
$ 33.26 million $ 4.3 million
Mar 14, 2026 $ 0.317
+5.43%
$ 31.94 million $ 4.35 million
Mar 13, 2026 $ 0.301
-4.87%
$ 30.06 million $ 3.8 million
Mar 12, 2026 $ 0.317
+5.95%
$ 31.71 million $ 3.29 million
Mar 11, 2026 $ 0.299
-3.04%
$ 29.86 million $ 3.81 million
Mar 10, 2026 $ 0.308
-0.67%
$ 30.81 million $ 6.43 million
Mar 9, 2026 $ 0.31
+0.58%
$ 31.05 million $ 4.07 million
Mar 8, 2026 $ 0.309
+1.88%
$ 30.87 million $ 6.51 million
Mar 7, 2026 $ 0.303
-4.73%
$ 30.3 million $ 6.89 million
Mar 6, 2026 $ 0.318
-13.37%
$ 31.8 million $ 8.31 million
Mar 5, 2026 $ 0.367
-20.50%
$ 36.72 million $ 7.92 million
Feb 22, 2026 $ 0.000078
-30.54%
$ 7,800 $ 2
Feb 13, 2026 $ 0.000144
+0.00%
$ -- $ 0
Feb 12, 2026 $ 0.0000792
+0.00%
$ -- $ 2
Jun 16, 2025 $ 0.000279
+0.00%
$ -- $ 13,759
Jun 15, 2025 $ 0.00024
-30.43%
$ 24,000 $ 14,050
Jun 14, 2025 $ 0.000568
-2.07%
$ 56,800 $ 776
Jun 13, 2025 $ 0.000782
-2.25%
$ 78,200 $ 191
Jun 12, 2025 $ 0.0008
-2.32%
$ 80,000 $ 1,991
Jun 11, 2025 $ 0.000819
-3.31%
$ 81,900 $ 14,422
Jun 10, 2025 $ 0.000847
-56.09%
$ 84,700 $ 4,984
Jun 9, 2025 $ 0.00209
-2.96%
$ 209,500 $ 91,126
Jun 8, 2025 $ 0.00216
+1.08%
$ 215,900 $ 89,592
Jun 7, 2025 $ 0.0021
+2.29%
$ 210,300 $ 90,518
Jun 6, 2025 $ 0.00206
+0.00%
$ 205,600 $ 97,342
Jun 5, 2025 $ 0.00206
-0.72%
$ 205,600 $ 90,924
Jun 4, 2025 $ 0.00206
-1.72%
$ 205,800 $ 89,546
Jun 3, 2025 $ 0.00209
+2.15%
$ 209,400 $ 88,647
Jun 2, 2025 $ 0.00205
+1.69%
$ 205,000 $ 88,726
Jun 1, 2025 $ 0.00201
-3.08%
$ 201,300 $ 94,397
May 31, 2025 $ 0.00208
-15.94%
$ 207,700 $ 95,368
May 30, 2025 $ 0.00247
+2.28%
$ 247,100 $ 93,820
May 29, 2025 $ 0.00242
+1.77%
$ 241,700 $ 88,912
May 28, 2025 $ 0.00238
-2.30%
$ 237,600 $ 96,591
May 27, 2025 $ 0.00243
+0.04%
$ 243,100 $ 90,775
May 26, 2025 $ 0.00243
+4.88%
$ 243,000 $ 89,405
May 25, 2025 $ 0.00232
+8.73%
$ 231,600 $ 94,846
May 24, 2025 $ 0.00213
+1.09%
$ 213,000 $ 96,271
May 23, 2025 $ 0.00211
-6.69%
$ 210,700 $ 76,719
May 22, 2025 $ 0.00226
-0.57%
$ 225,800 $ 24,935
May 21, 2025 $ 0.00227
-3.48%
$ 227,100 $ 25,509
May 20, 2025 $ 0.00235
-1.09%
$ 235,200 $ 25,235
May 19, 2025 $ 0.00238
-3.61%
$ 237,800 $ 25,966
May 18, 2025 $ 0.00247
+2.07%
$ 246,700 $ 15,980
May 17, 2025 $ 0.00242
-0.33%
$ 241,700 $ 20,024
May 16, 2025 $ 0.00243
+0.04%
$ 242,600 $ 25,723
May 15, 2025 $ 0.00242
-3.23%
$ 242,500 $ 25,646
May 14, 2025 $ 0.00251
-6.29%
$ 250,596 $ 24,381
May 13, 2025 $ 0.00267
+6.27%
$ 267,412 $ 22,741