OPEN Historical USD Price
Daily close · Jul 20, 2024 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $0.135014 | $0.1392715 | $0.132108 | $0.133886 | $71,004.69 |
| 2026-09-12 | $0.123835 | $0.135993 | $0.123835 | $0.1349465 | $77,608.85 |
| 2026-09-11 | $0.1203625 | $0.125325 | $0.1183265 | $0.123835 | $13,593.97 |
| 2026-09-10 | $0.127185 | $0.1289215 | $0.1192545 | $0.120308 | $24,235.21 |
| 2026-09-09 | $0.13117 | $0.133758 | $0.123622 | $0.12712 | $36,467.60 |
| 2026-09-08 | $0.12889 | $0.132741 | $0.126485 | $0.130685 | $30,213.50 |
| 2026-09-07 | $0.1271845 | $0.130035 | $0.1254215 | $0.129015 | $22,498.72 |
| 2026-09-06 | $0.1266745 | $0.128362 | $0.1234835 | $0.127265 | $21,977.11 |
| 2026-09-05 | $0.1217765 | $0.1288965 | $0.121015 | $0.1266495 | $22,255.87 |
| 2026-09-04 | $0.1201935 | $0.1233585 | $0.1158125 | $0.1217015 | $22,906.96 |
| 2026-09-03 | $0.1168805 | $0.1216415 | $0.114155 | $0.1201935 | $36,337.18 |
| 2026-09-02 | $0.124358 | $0.126035 | $0.1138235 | $0.11701 | $50,197.56 |
| 2026-09-01 | $0.1331385 | $0.138473 | $0.1224695 | $0.1246075 | $62,654.93 |
| 2026-08-31 | $0.1374035 | $0.140135 | $0.127929 | $0.133114 | $116,163.82 |
| 2026-08-30 | $0.1509335 | $0.151095 | $0.136168 | $0.137268 | $61,913.00 |
| 2026-08-29 | $0.1525185 | $0.153828 | $0.1506435 | $0.1509885 | $23,534.56 |
| 2026-08-28 | $0.1607695 | $0.16121 | $0.1514895 | $0.152419 | $37,736.29 |
| 2026-08-27 | $0.1604575 | $0.1617645 | $0.15853 | $0.1607695 | $16,887.71 |