OPENAS Historical Data

OPE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.000108
+0.00%
$ -- $ 4,351
Feb 23, 2026 $ 0.000167
+0.00%
$ -- $ 102
Feb 16, 2026 $ 0.000172
+0.00%
$ -- $ 382
Feb 13, 2026 $ 0.000173
-3.31%
$ 1.73 million $ 663
Feb 10, 2026 $ 0.000193
+0.00%
$ -- $ 486
Feb 9, 2026 $ 0.000199
+0.00%
$ 1.99 million $ 141
Feb 6, 2026 $ 0.0002
-0.64%
$ 2 million $ 390
Feb 4, 2026 $ 0.000213
-2.58%
$ 2.13 million $ 601
Feb 1, 2026 $ 0.000228
-1.72%
$ -- $ 404
Jan 30, 2026 $ 0.000233
+0.00%
$ -- $ 1,101
Jan 29, 2026 $ 0.000241
+0.00%
$ -- $ 2,345
Jan 28, 2026 $ 0.000247
-1.41%
$ 2.47 million $ 1,947
Jan 25, 2026 $ 0.000271
+0.00%
$ -- $ 29
Jan 22, 2026 $ 0.000271
+0.13%
$ -- $ 253
Jan 21, 2026 $ 0.000349
-0.07%
$ -- $ 111
Jan 20, 2026 $ 0.000489
+0.00%
$ -- $ 295
Jan 19, 2026 $ 0.000509
-8.06%
$ -- $ 4,577
Jan 16, 2026 $ 0.000641
+0.21%
$ -- $ 116
Jan 14, 2026 $ 0.00065
+0.05%
$ -- $ 1,074
Jan 12, 2026 $ 0.000676
+0.00%
$ -- $ 664
Jan 11, 2026 $ 0.000676
-2.06%
$ -- $ 645
Jan 8, 2026 $ 0.000707
-2.41%
$ -- $ 697
Jan 7, 2026 $ 0.000726
+0.04%
$ -- $ 12
Jan 6, 2026 $ 0.000732
+0.12%
$ -- $ 642
Jan 3, 2026 $ 0.000756
-0.12%
$ -- $ 796
Jan 2, 2026 $ 0.000772
+0.00%
$ -- $ 387
Jan 1, 2026 $ 0.000773
-0.12%
$ 7.73 million $ 316
Dec 31, 2025 $ 0.00078
+0.00%
$ -- $ 83
Nov 12, 2025 $ 0.00121
+0.00%
$ -- $ 13
Nov 11, 2025 $ 0.00121
+8.57%
$ -- $ 126,117
Nov 10, 2025 $ 0.00134
-1.68%
$ -- $ 117,350
Nov 9, 2025 $ 0.00137
-0.35%
$ -- $ 94,234
Nov 8, 2025 $ 0.00138
-1.10%
$ -- $ 71,248
Nov 7, 2025 $ 0.0014
-0.58%
$ 13.97 million $ 47,424
Nov 6, 2025 $ 0.0014
-1.10%
$ -- $ 23,715
Nov 5, 2025 $ 0.00142
-7.00%
$ -- $ 53,041
Nov 4, 2025 $ 0.00153
-0.24%
$ -- $ 25,680
Nov 3, 2025 $ 0.00154
+0.51%
$ -- $ 563,216
Nov 2, 2025 $ 0.00154
-0.32%
$ -- $ 538,288
Nov 1, 2025 $ 0.00154
-0.44%
$ -- $ 511,976
Oct 31, 2025 $ 0.00156
-0.65%
$ -- $ 485,817
Oct 30, 2025 $ 0.00159
-0.22%
$ -- $ 459,430
Oct 29, 2025 $ 0.0016
-0.61%
$ -- $ 432,881
Oct 28, 2025 $ 0.0016
-1.28%
$ -- $ 405,411
Oct 27, 2025 $ 0.0016
+7.65%
$ 16.01 million $ 378,890
Oct 26, 2025 $ 0.00149
-0.72%
$ -- $ 348,134
Oct 25, 2025 $ 0.0015
-0.11%
$ 14.96 million $ 325,839
Oct 24, 2025 $ 0.0015
+0.14%
$ -- $ 301,274
Oct 23, 2025 $ 0.0015
-0.35%
$ -- $ 281,786
Oct 22, 2025 $ 0.0015
+1.00%
$ -- $ 259,835