Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.196
+0.07%
$ 132.56 million $ 37.6 million
Yesterday $ 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
Apr 9, 2026 $ 0.186
+4.57%
$ 124.29 million $ 20.65 million
Apr 8, 2026 $ 0.178
+1.39%
$ 118.94 million $ 23.07 million
Apr 7, 2026 $ 0.176
+0.44%
$ 117.35 million $ 6.78 million
Apr 6, 2026 $ 0.175
+1.80%
$ 116.83 million $ 9.07 million
Apr 5, 2026 $ 0.172
+4.11%
$ 114.77 million $ 6.76 million
Apr 4, 2026 $ 0.165
+1.31%
$ 110.24 million $ 4.89 million
Apr 3, 2026 $ 0.163
+4.51%
$ 108.82 million $ 5.26 million
Apr 2, 2026 $ 0.156
-3.42%
$ 104.13 million $ 5.28 million
Apr 1, 2026 $ 0.162
+0.21%
$ 107.81 million $ 4.42 million
Mar 31, 2026 $ 0.161
+3.47%
$ 107.59 million $ 7.74 million
Mar 30, 2026 $ 0.156
-0.33%
$ 103.98 million $ 3.64 million
Mar 29, 2026 $ 0.156
-6.13%
$ 104.32 million $ 3.76 million
Mar 28, 2026 $ 0.167
+0.99%
$ 111.14 million $ 6.87 million
Mar 27, 2026 $ 0.165
-5.73%
$ 110.04 million $ 7.49 million
Mar 26, 2026 $ 0.175
+2.47%
$ 116.74 million $ 14.02 million
Mar 25, 2026 $ 0.171
-2.22%
$ 113.92 million $ 9.7 million
Mar 24, 2026 $ 0.175
+4.44%
$ 116.5 million $ 14.97 million
Mar 23, 2026 $ 0.167
+4.97%
$ 111.63 million $ 20.11 million
Mar 22, 2026 $ 0.159
+4.73%
$ 105.98 million $ 7.82 million
Mar 21, 2026 $ 0.152
-0.94%
$ 101.44 million $ 1.88 million
Download