Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.217
-0.01%
$ 146.81 million $ 10.74 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
Mar 20, 2026 $ 0.154
+2.06%
$ 102.41 million $ 2.37 million
Mar 19, 2026 $ 0.15
-1.99%
$ 100.36 million $ 2.02 million
Mar 18, 2026 $ 0.154
-2.46%
$ 102.37 million $ 3.49 million
Mar 17, 2026 $ 0.157
-0.71%
$ 104.98 million $ 3.09 million
Mar 16, 2026 $ 0.159
+2.88%
$ 105.71 million $ 3.67 million
Mar 15, 2026 $ 0.154
+0.57%
$ 102.75 million $ 2.25 million
Mar 14, 2026 $ 0.153
+0.51%
$ 102.17 million $ 2.58 million
Mar 13, 2026 $ 0.152
-0.30%
$ 101.6 million $ 3.86 million
Mar 12, 2026 $ 0.153
-0.14%
$ 101.96 million $ 4.61 million
Mar 11, 2026 $ 0.153
+1.65%
$ 102.13 million $ 2.48 million
Mar 10, 2026 $ 0.151
+2.40%
$ 99.04 million $ 3.96 million
Mar 9, 2026 $ 0.147
+2.35%
$ 96.69 million $ 3.08 million
Mar 8, 2026 $ 0.144
-2.20%
$ 94.49 million $ 3.53 million
Mar 7, 2026 $ 0.147
+3.57%
$ 96.61 million $ 3.96 million
Mar 6, 2026 $ 0.142
-2.65%
$ 93.28 million $ 3.32 million
Mar 5, 2026 $ 0.146
-0.40%
$ 95.82 million $ 4.03 million
Mar 4, 2026 $ 0.146
+0.76%
$ 96.22 million $ 4.44 million
Mar 3, 2026 $ 0.145
+0.98%
$ 95.49 million $ 4.41 million
Mar 2, 2026 $ 0.144
+0.23%
$ 94.58 million $ 5.48 million
Mar 1, 2026 $ 0.144
-3.02%
$ 94.36 million $ 3.89 million
Download