OPEN Historical USD Price
Daily close · Aug 26, 2024 → Nov 1, 2026Daily price history
Oct 3, 2026 → Nov 1, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |