Open Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.165
+2.42%
$ 107.13 million $ 7.76 million
Feb 3, 2026 $ 0.161
-2.42%
$ 104.63 million $ 8.99 million
Feb 2, 2026 $ 0.165
+9.16%
$ 107.34 million $ 11.28 million
Feb 1, 2026 $ 0.152
+2.25%
$ 98.22 million $ 19.04 million
Jan 31, 2026 $ 0.148
-7.82%
$ 96.07 million $ 9.65 million
Jan 30, 2026 $ 0.161
+8.14%
$ 104.22 million $ 13.56 million
Jan 29, 2026 $ 0.149
-7.50%
$ 96.38 million $ 7.15 million
Jan 28, 2026 $ 0.161
-1.96%
$ 104.18 million $ 8.99 million
Jan 27, 2026 $ 0.164
-4.24%
$ 106.27 million $ 11.18 million
Jan 26, 2026 $ 0.171
+11.36%
$ 110.97 million $ 13.37 million
Jan 25, 2026 $ 0.154
-17.30%
$ 99.66 million $ 19.28 million
Jan 24, 2026 $ 0.186
+18.45%
$ 120.5 million $ 47.99 million
Jan 23, 2026 $ 0.157
+6.15%
$ 101.71 million $ 10.61 million
Jan 22, 2026 $ 0.148
-2.40%
$ 95.83 million $ 3.3 million
Jan 21, 2026 $ 0.151
+2.69%
$ 98.19 million $ 4.38 million
Jan 20, 2026 $ 0.148
-8.83%
$ 95.55 million $ 4.62 million
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