OPENAS Historical Data

OPE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000559
+0.00%
$ 558,557 $ 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
Feb 13, 2026 $ 0.000173
-3.31%
$ 1.73 million $ 663
Feb 10, 2026 $ 0.000193
+0.00%
$ -- $ 486
Feb 9, 2026 $ 0.000199
+0.00%
$ 1.99 million $ 141
Feb 6, 2026 $ 0.0002
-0.64%
$ 2 million $ 390
Feb 4, 2026 $ 0.000213
-2.58%
$ 2.13 million $ 601
Feb 1, 2026 $ 0.000228
-1.72%
$ -- $ 404
Jan 30, 2026 $ 0.000233
+0.00%
$ -- $ 1,101
Jan 29, 2026 $ 0.000241
+0.00%
$ -- $ 2,345
Jan 28, 2026 $ 0.000247
-1.41%
$ 2.47 million $ 1,947
Jan 25, 2026 $ 0.000271
+0.00%
$ -- $ 29
Jan 22, 2026 $ 0.000271
+0.13%
$ -- $ 253
Jan 21, 2026 $ 0.000349
-0.07%
$ -- $ 111
Jan 20, 2026 $ 0.000489
+0.00%
$ -- $ 295
Jan 19, 2026 $ 0.000509
-8.06%
$ -- $ 4,577
Jan 16, 2026 $ 0.000641
+0.21%
$ -- $ 116
Jan 14, 2026 $ 0.00065
+0.05%
$ -- $ 1,074
Jan 12, 2026 $ 0.000676
+0.00%
$ -- $ 664
Download