OPENAS Historical Data

OPE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000242
+0.00%
$ 241,577 $ 198
Yesterday $ 0.0000243
-2.89%
$ 243,396 $ 160
Jun 19, 2026 $ 0.0000252
-2.55%
$ -- $ 215
Jun 18, 2026 $ 0.0000263
-2.19%
$ -- $ 235
Jun 17, 2026 $ 0.000027
-0.58%
$ -- $ 171
Jun 16, 2026 $ 0.0000275
-3.61%
$ -- $ 202
Jun 12, 2026 $ 0.0000286
+3.93%
$ -- $ 604
Jun 11, 2026 $ 0.0000258
-0.50%
$ -- $ 31
Jun 8, 2026 $ 0.0000262
-1.22%
$ -- $ 105
Jun 7, 2026 $ 0.0000266
-0.87%
$ -- $ 13
Jun 4, 2026 $ 0.0000268
-2.07%
$ -- $ 97
Jun 3, 2026 $ 0.0000274
+0.31%
$ -- $ 137
Jun 2, 2026 $ 0.0000276
-1.22%
$ -- $ 95
Jun 1, 2026 $ 0.0000282
-0.92%
$ -- $ 84
May 31, 2026 $ 0.0000287
-1.87%
$ -- $ 117
May 30, 2026 $ 0.0000292
+0.00%
$ -- $ 1
May 28, 2026 $ 0.0000293
-3.09%
$ -- $ 217
May 27, 2026 $ 0.0000306
-1.17%
$ -- $ 130
May 26, 2026 $ 0.000031
-1.36%
$ -- $ 147
May 25, 2026 $ 0.000032
-1.90%
$ -- $ 193
May 23, 2026 $ 0.0000333
-1.76%
$ -- $ 335
May 22, 2026 $ 0.0000335
-1.44%
$ -- $ 178
May 20, 2026 $ 0.0000344
-1.16%
$ -- $ 112
May 19, 2026 $ 0.0000349
+0.40%
$ -- $ 485
May 18, 2026 $ 0.0000406
+3.14%
$ 405,568 $ 225
May 17, 2026 $ 0.0000369
-13.59%
$ -- $ 242
May 16, 2026 $ 0.000039
-7.57%
$ -- $ 209
May 15, 2026 $ 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
Download