Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.216
-7.06%
$ 87.23 million $ 48.57 million
Nov 30, 2025 $ 0.235
-0.48%
$ 93.86 million $ 50.62 million
Nov 29, 2025 $ 0.237
-1.24%
$ 95.48 million $ 51.42 million
Nov 28, 2025 $ 0.242
-6.50%
$ 97.2 million $ 59.82 million
Nov 27, 2025 $ 0.257
+5.64%
$ 104.45 million $ 59.76 million
Nov 26, 2025 $ 0.243
-1.69%
$ 98.17 million $ 52.57 million
Nov 25, 2025 $ 0.246
-2.37%
$ 99.94 million $ 55.01 million
Nov 24, 2025 $ 0.251
+5.63%
$ 101.75 million $ 89.34 million
Nov 23, 2025 $ 0.235
-4.78%
$ 95.9 million $ 49.6 million
Nov 22, 2025 $ 0.246
-0.20%
$ 99.52 million $ 64.72 million
Nov 21, 2025 $ 0.238
+0.51%
$ 99.71 million $ 55.79 million
Nov 20, 2025 $ 0.243
-0.66%
$ 96.02 million $ 49.65 million
Nov 19, 2025 $ 0.244
-1.49%
$ 98.69 million $ 48.36 million
Nov 18, 2025 $ 0.248
+2.47%
$ 100.21 million $ 49.38 million
Nov 17, 2025 $ 0.242
-1.18%
$ 97.98 million $ 51.82 million
Nov 16, 2025 $ 0.243
-4.63%
$ 99.15 million $ 52.6 million
Nov 15, 2025 $ 0.255
+0.88%
$ 102.76 million $ 53.18 million
Nov 14, 2025 $ 0.255
-2.61%
$ 102.11 million $ 57.79 million
Nov 13, 2025 $ 0.258
-4.53%
$ 105.8 million $ 57.58 million
Nov 12, 2025 $ 0.274
-0.51%
$ 109.27 million $ 13.67 million
Nov 11, 2025 $ 0.276
-6.23%
$ 111.44 million $ 60.01 million
Nov 10, 2025 $ 0.294
-0.27%
$ 118.84 million $ 64.96 million
Nov 9, 2025 $ 0.295
-2.14%
$ 119.16 million $ 64.29 million
Nov 8, 2025 $ 0.301
+4.20%
$ 118.94 million $ 93.63 million
Nov 7, 2025 $ 0.289
+8.75%
$ 114.01 million $ 61.58 million
Nov 6, 2025 $ 0.265
-8.72%
$ 104.84 million $ 54.24 million
Nov 5, 2025 $ 0.291
+1.43%
$ 114.86 million $ 58.49 million
Nov 4, 2025 $ 0.287
-3.70%
$ 113.24 million $ 61.47 million
Nov 3, 2025 $ 0.298
-14.43%
$ 117.58 million $ 62.87 million
Nov 2, 2025 $ 0.348
-2.70%
$ 137.4 million $ 57.36 million
Nov 1, 2025 $ 0.358
+3.61%
$ 141.21 million $ 60.96 million
Oct 31, 2025 $ 0.345
+3.36%
$ 136.3 million $ 58.33 million
Oct 30, 2025 $ 0.331
-12.33%
$ 131.95 million $ 73.23 million
Oct 29, 2025 $ 0.378
+0.88%
$ 149.22 million $ 62.98 million
Oct 28, 2025 $ 0.374
-2.23%
$ 148.03 million $ 48.4 million
Oct 27, 2025 $ 0.383
-4.79%
$ 151.02 million $ 47.97 million
Oct 26, 2025 $ 0.402
+2.76%
$ 158.66 million $ 93.5 million
Oct 25, 2025 $ 0.391
+3.06%
$ 154.42 million $ 94.81 million
Oct 24, 2025 $ 0.371
+2.54%
$ 149.83 million $ 83.77 million
Oct 23, 2025 $ 0.359
+2.09%
$ 142.54 million $ 74.95 million
Oct 22, 2025 $ 0.346
-9.47%
$ 138.97 million $ 71.81 million
Oct 21, 2025 $ 0.382
+1.81%
$ 151.81 million $ 157.2 million
Oct 20, 2025 $ 0.367
+6.93%
$ 148.02 million $ 46.44 million
Oct 19, 2025 $ 0.352
+4.30%
$ 135.76 million $ 58.31 million
Oct 18, 2025 $ 0.337
-1.69%
$ 133.29 million $ 53.32 million
Oct 17, 2025 $ 0.344
-5.51%
$ 135.5 million $ 58.11 million
Oct 16, 2025 $ 0.366
-7.04%
$ 143.94 million $ 60.09 million
Oct 15, 2025 $ 0.387
-9.15%
$ 155.4 million $ 62.2 million
Oct 14, 2025 $ 0.422
-7.28%
$ 168.09 million $ 68.86 million
Oct 13, 2025 $ 0.456
+3.41%
$ 179.76 million $ 50.6 million