Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.16
-0.04%
$ 111.62 million $ 7.64 million
Yesterday $ 0.161
+1.68%
$ 111.7 million $ 7.81 million
Jun 29, 2026 $ 0.158
+0.25%
$ 109.86 million $ 6.1 million
Jun 28, 2026 $ 0.158
-4.50%
$ 109.58 million $ 6.22 million
Jun 27, 2026 $ 0.165
+1.13%
$ 114.75 million $ 8.1 million
Jun 26, 2026 $ 0.163
-0.94%
$ 113.47 million $ 9.1 million
Jun 25, 2026 $ 0.165
-6.12%
$ 114.54 million $ 12.68 million
Jun 24, 2026 $ 0.176
-2.79%
$ 122.02 million $ 9.84 million
Jun 23, 2026 $ 0.181
-11.90%
$ 125.52 million $ 13.97 million
Jun 22, 2026 $ 0.205
-6.50%
$ 142.48 million $ 10.72 million
Jun 21, 2026 $ 0.219
-1.87%
$ 152.39 million $ 7.99 million
Jun 20, 2026 $ 0.223
-0.57%
$ 155.32 million $ 10.87 million
Jun 19, 2026 $ 0.225
+2.44%
$ 156.2 million $ 9.07 million
Jun 18, 2026 $ 0.219
-4.32%
$ 152.46 million $ 12.57 million
Jun 17, 2026 $ 0.229
-5.99%
$ 159.33 million $ 16.31 million
Jun 16, 2026 $ 0.244
+3.20%
$ 169.48 million $ 12.25 million
Jun 15, 2026 $ 0.236
-5.03%
$ 164.23 million $ 17.93 million
Jun 14, 2026 $ 0.249
+3.46%
$ 173.14 million $ 21.48 million
Jun 13, 2026 $ 0.24
+13.50%
$ 167.15 million $ 24.16 million
Jun 12, 2026 $ 0.212
-3.88%
$ 147.26 million $ 18.04 million
Jun 11, 2026 $ 0.22
+8.84%
$ 151.12 million $ 12.57 million
Jun 10, 2026 $ 0.202
-4.55%
$ 138.85 million $ 10.76 million
Jun 9, 2026 $ 0.212
+6.84%
$ 145.47 million $ 22.63 million
Jun 8, 2026 $ 0.198
-3.43%
$ 136.12 million $ 11.07 million
Jun 7, 2026 $ 0.206
+14.97%
$ 140.96 million $ 21.94 million
Jun 6, 2026 $ 0.179
+1.10%
$ 122.6 million $ 8.73 million
Jun 5, 2026 $ 0.177
-3.39%
$ 121.28 million $ 15.34 million
Jun 4, 2026 $ 0.183
-14.35%
$ 125.51 million $ 17.39 million
Jun 3, 2026 $ 0.214
+0.39%
$ 146.53 million $ 19.09 million
Jun 2, 2026 $ 0.213
+8.71%
$ 145.95 million $ 17.2 million
Jun 1, 2026 $ 0.196
+0.06%
$ 134.26 million $ 9.57 million
May 31, 2026 $ 0.196
+6.75%
$ 134.19 million $ 9.28 million
May 30, 2026 $ 0.183
+2.93%
$ 125.82 million $ 7.33 million
May 29, 2026 $ 0.178
+0.92%
$ 122.13 million $ 5.66 million
May 28, 2026 $ 0.176
-2.10%
$ 121.03 million $ 6.28 million
May 27, 2026 $ 0.18
-1.40%
$ 123.49 million $ 6.43 million
May 26, 2026 $ 0.183
-2.44%
$ 125.28 million $ 8.94 million
May 25, 2026 $ 0.187
+4.54%
$ 128.41 million $ 11.2 million
May 24, 2026 $ 0.179
-4.34%
$ 122.88 million $ 6.97 million
May 23, 2026 $ 0.187
-2.56%
$ 128.52 million $ 9.39 million
May 22, 2026 $ 0.192
-2.73%
$ 131.78 million $ 12.24 million
May 21, 2026 $ 0.198
-8.46%
$ 135.56 million $ 28.5 million
May 20, 2026 $ 0.216
-0.24%
$ 148.09 million $ 13.27 million
May 19, 2026 $ 0.216
+1.66%
$ 148.19 million $ 20.77 million
May 18, 2026 $ 0.213
+15.52%
$ 145.48 million $ 51.2 million
May 17, 2026 $ 0.184
+16.40%
$ 126.06 million $ 38.01 million
May 16, 2026 $ 0.158
-11.77%
$ 108.59 million $ 8.5 million
May 15, 2026 $ 0.179
-1.66%
$ 123.05 million $ 7.71 million
May 14, 2026 $ 0.182
+3.34%
$ 125.12 million $ 7.53 million
May 13, 2026 $ 0.177
-10.45%
$ 121.07 million $ 9.94 million
Download