Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
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
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