OPENAS Historical Data

OPE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000422
+0.00%
$ 386,924 $ 218
Yesterday $ 0.0000387
-1.23%
$ 386,924 $ 167
May 13, 2026 $ 0.0000349
-6.57%
$ -- $ 320
May 12, 2026 $ 0.0000457
+21.23%
$ -- $ 66
May 8, 2026 $ 0.0000421
+0.00%
$ -- $ 179
May 7, 2026 $ 0.0000474
+5.18%
$ -- $ 145
May 5, 2026 $ 0.000049
-0.21%
$ -- $ 65
May 4, 2026 $ 0.0000515
+5.81%
$ -- $ 138
May 3, 2026 $ 0.0000484
+0.15%
$ -- $ 85
May 2, 2026 $ 0.0000479
+0.00%
$ -- $ 88
May 1, 2026 $ 0.0000524
-0.33%
$ -- $ 57
Apr 30, 2026 $ 0.0000499
-0.61%
$ -- $ 453
Apr 29, 2026 $ 0.0000504
-4.97%
$ 504,134 $ 365
Apr 28, 2026 $ 0.0000533
-0.17%
$ -- $ 63
Apr 27, 2026 $ 0.0000537
+0.00%
$ -- $ 24
Apr 26, 2026 $ 0.0000539
+0.00%
$ -- $ 30
Apr 24, 2026 $ 0.0000543
-1.74%
$ -- $ 207
Apr 23, 2026 $ 0.0000559
-1.71%
$ -- $ 199
Apr 22, 2026 $ 0.0000579
-0.14%
$ -- $ 43
Apr 21, 2026 $ 0.0000581
-2.40%
$ -- $ 223
Apr 19, 2026 $ 0.00006
-0.23%
$ -- $ 134
Apr 18, 2026 $ 0.0000604
-0.58%
$ -- $ 88
Apr 17, 2026 $ 0.0000612
-1.73%
$ -- $ 154
Apr 16, 2026 $ 0.0000622
-0.49%
$ -- $ 162
Apr 15, 2026 $ 0.0000622
+0.00%
$ -- $ 172
Apr 14, 2026 $ 0.0000628
-2.55%
$ -- $ 201
Apr 12, 2026 $ 0.0000646
-0.41%
$ -- $ 46
Apr 11, 2026 $ 0.0000651
-0.21%
$ -- $ 157
Apr 10, 2026 $ 0.0000653
-0.20%
$ -- $ 150
Apr 8, 2026 $ 0.0000667
-0.41%
$ -- $ 67
Apr 7, 2026 $ 0.0000675
+0.00%
$ -- $ 107
Apr 6, 2026 $ 0.0000686
+0.00%
$ -- $ 404
Apr 5, 2026 $ 0.0000695
-1.29%
$ -- $ 373
Apr 4, 2026 $ 0.0000715
+0.00%
$ -- $ 126
Apr 3, 2026 $ 0.0000727
-1.10%
$ -- $ 211
Apr 2, 2026 $ 0.0000738
+0.00%
$ 737,583 $ 111
Apr 1, 2026 $ 0.0000749
-0.77%
$ -- $ 224
Mar 30, 2026 $ 0.0000762
-1.02%
$ -- $ 96
Mar 29, 2026 $ 0.0000773
-0.39%
$ -- $ 449
Mar 28, 2026 $ 0.0000778
-8.34%
$ -- $ 1,358
Mar 27, 2026 $ 0.0000849
-0.45%
$ 849,366 $ 547
Mar 22, 2026 $ 0.0000901
-0.04%
$ -- $ 6
Mar 18, 2026 $ 0.000096
-9.84%
$ -- $ 1,092
Mar 9, 2026 $ 0.0000969
+0.00%
$ -- $ 998
Mar 8, 2026 $ 0.0000968
+0.00%
$ -- $ 996
Mar 7, 2026 $ 0.000096
+0.00%
$ 959,529 $ 894
Mar 5, 2026 $ 0.000102
+0.00%
$ -- $ 218
Mar 1, 2026 $ 0.000108
+0.00%
$ -- $ 4,351
Feb 23, 2026 $ 0.000167
+0.00%
$ -- $ 102
Feb 16, 2026 $ 0.000172
+0.00%
$ -- $ 382
Download