Open Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 9, 2026 $ 0.166
-0.45%
$ 106.19 million $ 4.13 million
Jan 8, 2026 $ 0.167
-4.38%
$ 106.67 million $ 6.34 million
Jan 7, 2026 $ 0.175
-3.69%
$ 111.54 million $ 4.79 million
Jan 6, 2026 $ 0.181
+1.39%
$ 115.85 million $ 5.66 million
Jan 5, 2026 $ 0.179
+2.86%
$ 114.24 million $ 7.44 million
Jan 4, 2026 $ 0.174
+0.73%
$ 111.06 million $ 4.24 million
Jan 3, 2026 $ 0.173
+1.41%
$ 110.25 million $ 3.74 million
Jan 2, 2026 $ 0.17
+4.98%
$ 108.71 million $ 7.93 million
Jan 1, 2026 $ 0.162
+3.19%
$ 103.55 million $ 3.53 million
Dec 31, 2025 $ 0.157
-7.42%
$ 100.35 million $ 5.82 million
Dec 30, 2025 $ 0.169
+4.97%
$ 108.33 million $ 30.6 million
Dec 29, 2025 $ 0.162
+2.11%
$ 103.07 million $ 6 million
Dec 28, 2025 $ 0.158
-3.40%
$ 101.55 million $ 4.09 million
Dec 27, 2025 $ 0.163
-1.34%
$ 104.75 million $ 4.83 million
Dec 26, 2025 $ 0.165
-4.10%
$ 105.32 million $ 7.38 million
Dec 25, 2025 $ 0.17
+2.11%
$ 109.64 million $ 7.8 million
Dec 24, 2025 $ 0.167
+3.98%
$ 69.07 million $ 6.75 million
Dec 23, 2025 $ 0.161
-4.52%
$ 66.59 million $ 6.43 million
Dec 22, 2025 $ 0.169
-4.40%
$ 69.83 million $ 12.07 million
Dec 21, 2025 $ 0.174
-1.82%
$ 72.97 million $ 43.81 million
Dec 20, 2025 $ 0.177
+4.42%
$ 73.41 million $ 8.84 million
Dec 19, 2025 $ 0.17
+6.52%
$ 70.3 million $ 3.86 million
Dec 18, 2025 $ 0.16
-6.72%
$ 66.18 million $ 5.37 million
Dec 17, 2025 $ 0.174
-5.47%
$ 69.49 million $ 8.09 million
Dec 16, 2025 $ 0.183
+1.46%
$ 74.28 million $ 3.97 million
Dec 15, 2025 $ 0.18
-6.24%
$ 73.07 million $ 4.64 million
Dec 14, 2025 $ 0.191
-6.16%
$ 77.43 million $ 3.61 million
Dec 13, 2025 $ 0.203
+1.41%
$ 82.48 million $ 4.22 million
Dec 12, 2025 $ 0.201
-3.27%
$ 81.11 million $ 4.14 million
Dec 11, 2025 $ 0.207
-2.47%
$ 83.85 million $ 4.98 million
Dec 10, 2025 $ 0.213
-5.18%
$ 85.97 million $ 4.95 million
Dec 9, 2025 $ 0.224
+4.27%
$ 90.65 million $ 4.45 million
Dec 8, 2025 $ 0.215
+0.10%
$ 86.96 million $ 3.84 million
Dec 7, 2025 $ 0.215
-2.31%
$ 86.87 million $ 4.61 million
Dec 6, 2025 $ 0.22
+0.27%
$ 88.92 million $ 3.43 million
Dec 5, 2025 $ 0.219
-2.53%
$ 88.71 million $ 4.7 million
Dec 4, 2025 $ 0.225
-3.52%
$ 91.01 million $ 49.38 million
Dec 3, 2025 $ 0.233
+4.44%
$ 94.38 million $ 52.72 million
Dec 2, 2025 $ 0.223
+3.52%
$ 90.3 million $ 48.83 million
Dec 1, 2025 $ 0.216
-7.06%
$ 87.23 million $ 48.57 million