OPEN Historical USD Price
Daily close · Aug 7, 2024 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.10235 | $0.10587 | $0.09849 | $0.10273 | $46,407.76 |
| 2026-10-12 | $0.1108 | $0.11119 | $0.10219 | $0.10229 | $52,050.16 |
| 2026-10-11 | $0.11041 | $0.11141 | $0.10849 | $0.1108 | $23,236.53 |
| 2026-10-10 | $0.10899 | $0.11181 | $0.10879 | $0.11041 | $27,297.11 |
| 2026-10-09 | $0.10471 | $0.10973 | $0.10293 | $0.10919 | $75,155.59 |
| 2026-10-08 | $0.11321 | $0.11591 | $0.10189 | $0.10455 | $193,148.28 |
| 2026-10-07 | $0.11948 | $0.134509 | $0.10849 | $0.11321 | $174,402.61 |
| 2026-10-06 | $0.135499 | $0.135614 | $0.11743 | $0.11926 | $67,080.17 |
| 2026-10-05 | $0.134564 | $0.136339 | $0.11741 | $0.135484 | $115,051.52 |
| 2026-10-04 | $0.1153 | $0.137279 | $0.11292 | $0.134564 | $889,536.26 |
| 2026-10-03 | $0.138214 | $0.140409 | $0.11378 | $0.11526 | $1.09M |
| 2026-10-02 | $0.139209 | $0.142514 | $0.136164 | $0.138214 | $39,387.40 |
| 2026-10-01 | $0.139194 | $0.140244 | $0.138364 | $0.139214 | $30,054.91 |
| 2026-09-30 | $0.139139 | $0.140714 | $0.138059 | $0.139219 | $55,225.95 |
| 2026-09-29 | $0.139514 | $0.140764 | $0.137127 | $0.139069 | $40,729.08 |
| 2026-09-28 | $0.143909 | $0.144434 | $0.137879 | $0.139514 | $100,204.37 |
| 2026-09-27 | $0.145059 | $0.145739 | $0.142959 | $0.143959 | $30,622.27 |
| 2026-09-26 | $0.144169 | $0.146494 | $0.142619 | $0.145034 | $36,090.53 |
| 2026-09-25 | $0.143534 | $0.145049 | $0.141929 | $0.144134 | $37,126.96 |
| 2026-09-24 | $0.1415595 | $0.1447475 | $0.1407085 | $0.143539 | $38,467.80 |
| 2026-09-23 | $0.1477345 | $0.1481895 | $0.1402595 | $0.1415595 | $60,067.99 |
| 2026-09-22 | $0.144827 | $0.1476395 | $0.143332 | $0.1476395 | $43,643.29 |
| 2026-09-21 | $0.141463 | $0.145352 | $0.1400225 | $0.144927 | $31,585.78 |
| 2026-09-20 | $0.148715 | $0.14882 | $0.1332115 | $0.141463 | $31,312.48 |
| 2026-09-19 | $0.148946 | $0.1498155 | $0.1469405 | $0.14852 | $22,914.05 |
| 2026-09-18 | $0.1368975 | $0.1502435 | $0.1364175 | $0.1489565 | $45,937.00 |
| 2026-09-17 | $0.136751 | $0.1372665 | $0.1356525 | $0.1367225 | $30,961.37 |
| 2026-09-16 | $0.137574 | $0.1379995 | $0.1311075 | $0.136751 | $61,096.78 |
| 2026-09-15 | $0.133979 | $0.1394155 | $0.132132 | $0.13793 | $69,871.01 |
| 2026-09-14 | $0.133886 | $0.1363145 | $0.132375 | $0.133979 | $25,919.80 |