Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.161
+0.00%
$ 113.31 million $ 5.49 million
Yesterday $ 0.158
+1.74%
$ 111.14 million $ 6.96 million
Jul 19, 2026 $ 0.155
+0.53%
$ 109.26 million $ 4.92 million
Jul 18, 2026 $ 0.154
+2.70%
$ 108.69 million $ 5.46 million
Jul 17, 2026 $ 0.15
+2.53%
$ 105.81 million $ 7.04 million
Jul 16, 2026 $ 0.146
-1.83%
$ 103.21 million $ 5.49 million
Jul 15, 2026 $ 0.149
+1.82%
$ 105.12 million $ 4.49 million
Jul 14, 2026 $ 0.147
-2.47%
$ 103.25 million $ 5.55 million
Jul 13, 2026 $ 0.15
+3.83%
$ 104.45 million $ 6.17 million
Jul 12, 2026 $ 0.145
-2.00%
$ 100.58 million $ 4.71 million
Jul 11, 2026 $ 0.148
-3.25%
$ 102.5 million $ 5.23 million
Jul 10, 2026 $ 0.153
+1.42%
$ 106.1 million $ 5.42 million
Jul 9, 2026 $ 0.151
+2.35%
$ 104.63 million $ 5.59 million
Jul 8, 2026 $ 0.147
-2.34%
$ 102.22 million $ 8.27 million
Jul 7, 2026 $ 0.151
-5.19%
$ 104.67 million $ 7.11 million
Jul 6, 2026 $ 0.159
-2.44%
$ 110.4 million $ 6.68 million
Jul 5, 2026 $ 0.163
-5.75%
$ 113.13 million $ 7.53 million
Jul 4, 2026 $ 0.173
+7.36%
$ 119.79 million $ 9.25 million
Jul 3, 2026 $ 0.161
+2.32%
$ 111.98 million $ 5.48 million
Jul 2, 2026 $ 0.157
-1.63%
$ 109.08 million $ 9.22 million
Jul 1, 2026 $ 0.16
-0.53%
$ 111.11 million $ 7.22 million
Jun 30, 2026 $ 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
Download