OPEN Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Aug 5, 2026 $0.0000641
+0.29%
$-- $8
Aug 4, 2026 $0.0000641
+0.06%
$320,699 $8
Jul 21, 2026 $0.0000675
+2.17%
$-- $145
Jul 20, 2026 $0.000066
-1.00%
$330,056 $142
Jun 22, 2026 $0.0000769
+0.84%
$-- $0
Jun 21, 2026 $0.0000762
-2.75%
$381,177 $0
May 17, 2026 $0.0000915
+1.82%
$-- $9
May 10, 2026 $0.000116
+0.00%
$-- $0
May 9, 2026 $0.000117
-1.51%
$585,107 $0
Mar 21, 2026 $0.0000615
+0.61%
$-- $6
Mar 20, 2026 $0.000061
+1.20%
$305,044 $6
Mar 13, 2026 $0.0000636
-0.11%
$-- $0
Mar 12, 2026 $0.0000636
+0.04%
$317,950 $0
Feb 5, 2026 $0.0000679
-0.44%
$-- $17
Feb 4, 2026 $0.0000681
+1.82%
$340,742 $16
Jan 7, 2026 $0.0000882
-1.22%
$-- $1
Jan 6, 2026 $0.0000894
+0.20%
$446,822 $1
Jan 5, 2026 $0.0000891
+1.23%
$445,601 $0
Jan 4, 2026 $0.0000879
+0.76%
$439,731 $274
Dec 29, 2025 $0.0000761
-1.39%
$380,665 $1,671
Download