OPEN Historical USD Price
Daily close · Sep 4, 2024 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.0903 | $0.0932 | $0.0874 | $0.09171 | $63,141.88 |
| 2026-11-09 | $0.08962 | $0.0911 | $0.08474 | $0.0903 | $56,640.68 |
| 2026-11-08 | $0.08944 | $0.09105 | $0.08623 | $0.08962 | $83,116.90 |
| 2026-11-07 | $0.08666 | $0.09226 | $0.08515 | $0.08944 | $91,750.77 |
| 2026-11-06 | $0.08428 | $0.08847 | $0.0838 | $0.08666 | $38,219.57 |
| 2026-11-05 | $0.08953 | $0.09349 | $0.08279 | $0.08422 | $61,947.60 |
| 2026-11-04 | $0.08607 | $0.09296 | $0.08343 | $0.08953 | $32,424.27 |
| 2026-11-03 | $0.0825 | $0.08707 | $0.08114 | $0.08607 | $54,602.12 |
| 2026-11-02 | $0.08308 | $0.08472 | $0.08031 | $0.08256 | $31,778.83 |
| 2026-11-01 | $0.08465 | $0.08512 | $0.08226 | $0.08308 | $92,793.96 |
| 2026-10-31 | $0.08838 | $0.09275 | $0.08301 | $0.08353 | $396,129.58 |
| 2026-10-30 | $0.08446 | $0.08907 | $0.07884 | $0.08838 | $51,855.55 |
| 2026-10-29 | $0.09427 | $0.09455 | $0.08334 | $0.08446 | $45,590.24 |
| 2026-10-28 | $0.09365 | $0.09505 | $0.0925 | $0.09405 | $28,659.57 |
| 2026-10-27 | $0.09105 | $0.09483 | $0.08945 | $0.09365 | $29,614.28 |
| 2026-10-26 | $0.0925 | $0.09396 | $0.08955 | $0.09105 | $27,776.44 |
| 2026-10-25 | $0.0969 | $0.0969 | $0.09014 | $0.09245 | $26,489.88 |
| 2026-10-24 | $0.09449 | $0.09934 | $0.09409 | $0.09701 | $84,973.48 |
| 2026-10-23 | $0.0916 | $0.09774 | $0.09114 | $0.09449 | $24,299.14 |
| 2026-10-22 | $0.09814 | $0.09864 | $0.09105 | $0.0915 | $20,711.85 |
| 2026-10-21 | $0.09654 | $0.09951 | $0.09597 | $0.0982 | $34,707.71 |
| 2026-10-20 | $0.09164 | $0.0991 | $0.0899 | $0.0965 | $48,062.60 |
| 2026-10-19 | $0.0903 | $0.09287 | $0.08797 | $0.09164 | $24,246.02 |
| 2026-10-18 | $0.09436 | $0.0945 | $0.08675 | $0.0903 | $40,920.44 |
| 2026-10-17 | $0.0984 | $0.0984 | $0.0924 | $0.0943 | $22,656.52 |
| 2026-10-16 | $0.09894 | $0.10049 | $0.09683 | $0.0984 | $23,828.64 |
| 2026-10-15 | $0.10138 | $0.10178 | $0.09221 | $0.09875 | $60,358.77 |
| 2026-10-14 | $0.102 | $0.10343 | $0.09964 | $0.10138 | $52,347.77 |
| 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 |