Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.176
+0.08%
$ 120.49 million $ 5.49 million
Yesterday $ 0.176
-2.10%
$ 121.03 million $ 6.28 million
May 27, 2026 $ 0.18
-1.40%
$ 123.49 million $ 6.43 million
May 26, 2026 $ 0.183
-2.44%
$ 125.28 million $ 8.94 million
May 25, 2026 $ 0.187
+4.54%
$ 128.41 million $ 11.2 million
May 24, 2026 $ 0.179
-4.34%
$ 122.88 million $ 6.97 million
May 23, 2026 $ 0.187
-2.56%
$ 128.52 million $ 9.39 million
May 22, 2026 $ 0.192
-2.73%
$ 131.78 million $ 12.24 million
May 21, 2026 $ 0.198
-8.46%
$ 135.56 million $ 28.5 million
May 20, 2026 $ 0.216
-0.24%
$ 148.09 million $ 13.27 million
May 19, 2026 $ 0.216
+1.66%
$ 148.19 million $ 20.77 million
May 18, 2026 $ 0.213
+15.52%
$ 145.48 million $ 51.2 million
May 17, 2026 $ 0.184
+16.40%
$ 126.06 million $ 38.01 million
May 16, 2026 $ 0.158
-11.77%
$ 108.59 million $ 8.5 million
May 15, 2026 $ 0.179
-1.66%
$ 123.05 million $ 7.71 million
May 14, 2026 $ 0.182
+3.34%
$ 125.12 million $ 7.53 million
May 13, 2026 $ 0.177
-10.45%
$ 121.07 million $ 9.94 million
May 12, 2026 $ 0.197
+1.79%
$ 135.21 million $ 10.94 million
May 11, 2026 $ 0.194
-1.01%
$ 131.01 million $ 9.1 million
May 10, 2026 $ 0.196
-0.20%
$ 132.31 million $ 15.86 million
May 9, 2026 $ 0.196
-15.45%
$ 132.57 million $ 42.11 million
May 8, 2026 $ 0.232
+9.07%
$ 156.8 million $ 10.8 million
May 7, 2026 $ 0.213
-4.87%
$ 143.76 million $ 9.99 million
May 6, 2026 $ 0.223
+7.43%
$ 151.11 million $ 14.11 million
May 5, 2026 $ 0.208
+5.03%
$ 140.66 million $ 10.55 million
May 4, 2026 $ 0.198
-9.07%
$ 133.92 million $ 16.91 million
May 3, 2026 $ 0.218
-13.23%
$ 147.24 million $ 27.02 million
May 2, 2026 $ 0.251
+1.25%
$ 169.69 million $ 16.69 million
May 1, 2026 $ 0.248
-7.85%
$ 167.6 million $ 30.69 million
Apr 30, 2026 $ 0.269
-2.71%
$ 181.8 million $ 15.7 million
Apr 29, 2026 $ 0.276
+4.42%
$ 187.11 million $ 26.71 million
Apr 28, 2026 $ 0.265
+1.81%
$ 178.56 million $ 24.06 million
Apr 27, 2026 $ 0.26
+4.28%
$ 175.73 million $ 19.19 million
Apr 26, 2026 $ 0.249
+9.54%
$ 168.71 million $ 25.41 million
Apr 25, 2026 $ 0.228
+0.08%
$ 153.77 million $ 8.73 million
Apr 24, 2026 $ 0.227
-0.84%
$ 153.75 million $ 6.66 million
Apr 23, 2026 $ 0.229
+3.37%
$ 155.06 million $ 7.45 million
Apr 22, 2026 $ 0.222
-2.44%
$ 149.99 million $ 11.12 million
Apr 21, 2026 $ 0.227
+9.81%
$ 153.76 million $ 12.8 million
Apr 20, 2026 $ 0.207
-3.51%
$ 140.11 million $ 6.05 million
Apr 19, 2026 $ 0.215
-4.18%
$ 145.23 million $ 8.9 million
Apr 18, 2026 $ 0.224
-3.58%
$ 151.49 million $ 10.98 million
Apr 17, 2026 $ 0.232
+13.70%
$ 156.92 million $ 18.52 million
Apr 16, 2026 $ 0.204
-3.06%
$ 136.21 million $ 9.09 million
Apr 15, 2026 $ 0.211
+1.86%
$ 140.43 million $ 19.06 million
Apr 14, 2026 $ 0.207
+6.50%
$ 138.25 million $ 28.38 million
Apr 13, 2026 $ 0.194
+12.05%
$ 129.61 million $ 10.17 million
Apr 12, 2026 $ 0.173
-8.06%
$ 115.82 million $ 5.98 million
Apr 11, 2026 $ 0.189
-0.51%
$ 125.78 million $ 6.16 million
Apr 10, 2026 $ 0.19
+1.63%
$ 126.42 million $ 8.99 million
Download