Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.148
-2.50%
$ 97.31 million $ 5.86 million
Feb 27, 2026 $ 0.152
+0.98%
$ 99.81 million $ 6.47 million
Feb 26, 2026 $ 0.15
-1.86%
$ 98.84 million $ 2.57 million
Feb 25, 2026 $ 0.153
+4.15%
$ 100.71 million $ 6.86 million
Feb 24, 2026 $ 0.147
+2.06%
$ 96.7 million $ 5.29 million
Feb 23, 2026 $ 0.144
-3.83%
$ 94.75 million $ 4.54 million
Feb 22, 2026 $ 0.15
-1.48%
$ 98.52 million $ 3.83 million
Feb 21, 2026 $ 0.152
-3.27%
$ 99.99 million $ 4.27 million
Feb 20, 2026 $ 0.157
+2.04%
$ 103.47 million $ 6.03 million
Feb 19, 2026 $ 0.154
-2.88%
$ 99.86 million $ 6.92 million
Feb 18, 2026 $ 0.159
-1.84%
$ 102.75 million $ 5.96 million
Feb 17, 2026 $ 0.162
+1.20%
$ 104.76 million $ 8.34 million
Feb 16, 2026 $ 0.16
-1.86%
$ 103.5 million $ 10.97 million
Feb 15, 2026 $ 0.163
-7.98%
$ 105.47 million $ 21.46 million
Feb 14, 2026 $ 0.177
+0.28%
$ 114.61 million $ 16.6 million
Feb 13, 2026 $ 0.176
-0.94%
$ 114.29 million $ 12.47 million
Feb 12, 2026 $ 0.178
-5.44%
$ 115.41 million $ 18.07 million
Feb 11, 2026 $ 0.188
+9.50%
$ 121.77 million $ 21.23 million
Feb 10, 2026 $ 0.172
+5.70%
$ 111.5 million $ 17.13 million
Feb 9, 2026 $ 0.163
+3.51%
$ 105.51 million $ 12.34 million
Feb 8, 2026 $ 0.157
-1.20%
$ 101.89 million $ 6.23 million
Feb 7, 2026 $ 0.159
-2.81%
$ 102.9 million $ 16.22 million
Feb 6, 2026 $ 0.164
+9.12%
$ 106.15 million $ 18.68 million
Feb 5, 2026 $ 0.15
-9.24%
$ 97.25 million $ 21.32 million
Feb 4, 2026 $ 0.165
+2.42%
$ 107.13 million $ 7.76 million
Feb 3, 2026 $ 0.161
-2.42%
$ 104.63 million $ 8.99 million
Feb 2, 2026 $ 0.165
+9.16%
$ 107.34 million $ 11.28 million
Feb 1, 2026 $ 0.152
+2.25%
$ 98.22 million $ 19.04 million
Jan 31, 2026 $ 0.148
-7.82%
$ 96.07 million $ 9.65 million
Jan 30, 2026 $ 0.161
+8.14%
$ 104.22 million $ 13.56 million
Jan 29, 2026 $ 0.149
-7.50%
$ 96.38 million $ 7.15 million
Jan 28, 2026 $ 0.161
-1.96%
$ 104.18 million $ 8.99 million
Jan 27, 2026 $ 0.164
-4.24%
$ 106.27 million $ 11.18 million
Jan 26, 2026 $ 0.171
+11.36%
$ 110.97 million $ 13.37 million
Jan 25, 2026 $ 0.154
-17.30%
$ 99.66 million $ 19.28 million
Jan 24, 2026 $ 0.186
+18.45%
$ 120.5 million $ 47.99 million
Jan 23, 2026 $ 0.157
+6.15%
$ 101.71 million $ 10.61 million
Jan 22, 2026 $ 0.148
-2.40%
$ 95.83 million $ 3.3 million
Jan 21, 2026 $ 0.151
+2.69%
$ 98.19 million $ 4.38 million
Jan 20, 2026 $ 0.148
-8.83%
$ 95.55 million $ 4.62 million
Jan 19, 2026 $ 0.162
-6.89%
$ 104.87 million $ 8.04 million
Jan 18, 2026 $ 0.174
-1.25%
$ 112.84 million $ 8.07 million
Jan 17, 2026 $ 0.176
-1.56%
$ 114.11 million $ 4.47 million
Jan 16, 2026 $ 0.179
+3.71%
$ 115.93 million $ 5.07 million
Jan 15, 2026 $ 0.172
-2.80%
$ 111.78 million $ 5.36 million
Jan 14, 2026 $ 0.177
+4.29%
$ 114.99 million $ 6.24 million
Jan 13, 2026 $ 0.17
+4.70%
$ 110.27 million $ 4.24 million
Jan 12, 2026 $ 0.162
-3.32%
$ 105.32 million $ 4.64 million
Jan 11, 2026 $ 0.168
-0.90%
$ 108.94 million $ 5.23 million
Jan 10, 2026 $ 0.17
+2.02%
$ 109.93 million $ 3.17 million