OpenClaw Historical Data

OPENCLAW Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.000113
-3.32%
$ 112,939 $ 19,393
Apr 26, 2026 $ 0.000115
-3.60%
$ 114,949 $ 18,804
Apr 25, 2026 $ 0.000116
-25.61%
$ 116,216 $ 27,045
Apr 24, 2026 $ 0.000156
+9.63%
$ 156,248 $ 17,294
Apr 23, 2026 $ 0.000138
+5.51%
$ 137,609 $ 20,929
Apr 22, 2026 $ 0.000132
-20.56%
$ 131,801 $ 25,354
Apr 21, 2026 $ 0.000166
+41.66%
$ 165,671 $ 36,546
Apr 20, 2026 $ 0.000118
-5.40%
$ 117,529 $ 25,885
Apr 19, 2026 $ 0.000124
-13.14%
$ 124,172 $ 28,259
Apr 18, 2026 $ 0.000143
+21.93%
$ 143,245 $ 51,364
Apr 17, 2026 $ 0.000119
-2.20%
$ 119,430 $ 22,439
Apr 16, 2026 $ 0.000123
-4.46%
$ 122,665 $ 21,755
Apr 15, 2026 $ 0.000122
+17.73%
$ 121,986 $ 26,566
Apr 14, 2026 $ 0.000105
-18.21%
$ 104,599 $ 26,301
Apr 13, 2026 $ 0.000123
-1.97%
$ 122,712 $ 22,983
Apr 12, 2026 $ 0.000122
-15.46%
$ 125,174 $ 26,137
Apr 11, 2026 $ 0.000145
+21.13%
$ 144,759 $ 28,362
Apr 10, 2026 $ 0.000119
-12.88%
$ 119,425 $ 22,957
Apr 9, 2026 $ 0.000136
+0.29%
$ 136,327 $ 21,912
Apr 8, 2026 $ 0.000132
-8.73%
$ 131,889 $ 17,938
Apr 7, 2026 $ 0.000146
+9.65%
$ 145,532 $ 26,667
Apr 6, 2026 $ 0.000132
-9.08%
$ 131,811 $ 16,403
Apr 5, 2026 $ 0.000146
+21.12%
$ 146,167 $ 18,329
Apr 4, 2026 $ 0.000121
-10.23%
$ 120,931 $ 18,452
Apr 3, 2026 $ 0.000143
+8.70%
$ 143,383 $ 25,030
Apr 2, 2026 $ 0.000132
-13.95%
$ 131,905 $ 23,885
Apr 1, 2026 $ 0.000153
+1.55%
$ 153,286 $ 24,637
Mar 31, 2026 $ 0.000151
-2.38%
$ 150,939 $ 35,046
Mar 30, 2026 $ 0.000155
-17.42%
$ 154,995 $ 27,999
Mar 29, 2026 $ 0.000194
+2.35%
$ 193,501 $ 22,744
Mar 28, 2026 $ 0.0002
+22.07%
$ 199,730 $ 25,249
Mar 27, 2026 $ 0.000164
-22.42%
$ 163,617 $ 28,879
Mar 26, 2026 $ 0.000216
-9.44%
$ 215,905 $ 29,419
Mar 25, 2026 $ 0.000238
-1.66%
$ 238,180 $ 23,730
Mar 24, 2026 $ 0.000231
-6.34%
$ 230,999 $ 23,661
Mar 23, 2026 $ 0.000247
+5.28%
$ 246,535 $ 27,166
Mar 22, 2026 $ 0.000239
-10.30%
$ 239,334 $ 31,455
Mar 21, 2026 $ 0.000272
-4.03%
$ 266,815 $ 29,589
Mar 20, 2026 $ 0.000284
-9.50%
$ 283,709 $ 44,792
Mar 19, 2026 $ 0.000313
-6.61%
$ 312,977 $ 45,499
Mar 18, 2026 $ 0.000335
-7.96%
$ 335,365 $ 47,739
Mar 17, 2026 $ 0.00037
+3.36%
$ 369,763 $ 38,821
Mar 16, 2026 $ 0.000358
+15.44%
$ 357,523 $ 88,486
Mar 15, 2026 $ 0.00031
+0.00%
$ 310,198 $ 17,768
Mar 14, 2026 $ 0.00032
+8.58%
$ 320,298 $ 14,943
Mar 13, 2026 $ 0.00029
-7.09%
$ 290,199 $ 17,568
Mar 12, 2026 $ 0.000313
-8.53%
$ 312,727 $ 48,700
Mar 11, 2026 $ 0.000342
-24.04%
$ 342,124 $ 89,251
Mar 10, 2026 $ 0.000459
-48.07%
$ 459,069 $ 209,819
Mar 9, 2026 $ 0.000884
+63.04%
$ 883,976 $ 271,865