OPENL
Opendoor Technologies Inc Series A Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $13.00 per warrant
stockNASDAQWarrant
At CloseOct 1, 2026 2:33:55 PM EDT
0.08USD-1.356%(-0.00)163,806
0.0700Bid0.0900Ask0.0200SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
0.0818USD-1.726%(-0.0014)
OPENL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0839 | 0.0869 | 0.0770 | 0.0809 | +1.125% | 155,509 | 0.000% |
| 2026-10-01 | 0.0800 | 0.0850 | 0.0755 | 0.0800 | +5.263% | 356,041 | +1.125% |
| 2026-09-30 | 0.0780 | 0.0909 | 0.0751 | 0.0760 | -1.299% | 214,159 | +6.447% |
| 2026-09-29 | 0.0780 | 0.0900 | 0.0701 | 0.0770 | +2.530% | 749,711 | +5.065% |
| 2026-09-28 | 0.0763 | 0.0910 | 0.0750 | 0.0751 | +0.133% | 622,027 | +7.723% |
| 2026-09-25 | 0.0751 | 0.0890 | 0.0705 | 0.0750 | -0.662% | 640,838 | +7.867% |
| 2026-09-24 | 0.0850 | 0.0850 | 0.0743 | 0.0755 | -4.551% | 319,885 | +7.152% |
| 2026-09-23 | 0.0843 | 0.0844 | 0.0720 | 0.0791 | -2.945% | 716,808 | +2.276% |
| 2026-09-22 | 0.0886 | 0.1020 | 0.0740 | 0.0815 | +11.797% | 4,153,847 | -0.736% |
| 2026-09-21 | 0.0770 | 0.0800 | 0.0700 | 0.0729 | -4.954% | 531,528 | +10.974% |
| 2026-09-18 | 0.0629 | 0.0839 | 0.0600 | 0.0767 | +9.728% | 841,690 | +5.476% |
| 2026-09-17 | 0.0730 | 0.0770 | 0.0616 | 0.0699 | -1.688% | 963,715 | +15.737% |
| 2026-09-16 | 0.0800 | 0.0910 | 0.0700 | 0.0711 | -14.337% | 1,519,960 | +13.783% |
| 2026-09-15 | 0.0956 | 0.0959 | 0.0731 | 0.0830 | -15.049% | 1,888,714 | -2.530% |
| 2026-09-14 | 0.0900 | 0.3000 | 0.0900 | 0.0977 | +31.496% | 26,193,589 | -17.198% |
| 2026-09-11 | 0.0821 | 0.0893 | 0.0700 | 0.0743 | -14.400% | 359,105 | +8.881% |
| 2026-09-10 | 0.0997 | 0.0997 | 0.0821 | 0.0868 | -12.982% | 253,411 | -6.797% |
| 2026-09-09 | 0.1004 | 0.1095 | 0.0900 | 0.0998 | -8.904% | 259,387 | -18.897% |
| 2026-09-08 | 0.1078 | 0.1100 | 0.0980 | 0.1095 | -0.488% | 341,011 | -26.119% |
| 2026-09-04 | 0.1111 | 0.1200 | 0.1000 | 0.1100 | -6.032% | 453,108 | -26.479% |
| 2026-09-03 | 0.1120 | 0.1390 | 0.1080 | 0.1171 | -6.693% | 167,333 | -30.914% |
| 2026-09-02 | 0.1200 | 0.1400 | 0.1077 | 0.1255 | +4.583% | 309,909 | -35.538% |
| 2026-09-01 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | +9.890% | 217,608 | -32.583% |
| 2026-08-31 | 0.1100 | 0.1286 | 0.1002 | 0.1092 | -9.000% | 284,417 | -25.916% |
| 2026-08-28 | 0.1240 | 0.1301 | 0.1000 | 0.1200 | -4.077% | 173,158 | -32.583% |
| 2026-08-27 | 0.1273 | 0.1500 | 0.1180 | 0.1251 | -0.635% | 365,025 | -35.332% |
| 2026-08-26 | 0.1200 | 0.1404 | 0.1200 | 0.1259 | +0.720% | 218,786 | -35.743% |
| 2026-08-25 | 0.1100 | 0.1350 | 0.1100 | 0.1250 | +7.945% | 595,898 | -35.280% |
| 2026-08-24 | 0.1200 | 0.1500 | 0.1101 | 0.1158 | -7.360% | 374,267 | -30.138% |
| 2026-08-21 | 0.1144 | 0.1294 | 0.1130 | 0.1250 | -2.038% | 150,944 | -35.280% |
| 2026-08-20 | 0.1252 | 0.1359 | 0.1127 | 0.1276 | -0.932% | 364,941 | -36.599% |
| 2026-08-19 | 0.1230 | 0.1540 | 0.1210 | 0.1288 | +2.222% | 1,091,998 | -37.189% |
| 2026-08-18 | 0.1400 | 0.1499 | 0.1100 | 0.1260 | -15.436% | 803,983 | -35.794% |
| 2026-08-17 | 0.1490 | 0.1595 | 0.1400 | 0.1490 | -4.487% | 192,604 | -45.705% |
| 2026-08-14 | 0.1540 | 0.1700 | 0.1490 | 0.1560 | +0.552% | 236,745 | -48.141% |
| 2026-08-13 | 0.1500 | 0.1600 | 0.1500 | 0.1551 | +0.808% | 251,602 | -47.855% |
| 2026-08-12 | 0.1500 | 0.1600 | 0.1500 | 0.1539 | 0.000% | 65,455 | -47.433% |
| 2026-08-11 | 0.1540 | 0.1600 | 0.1501 | 0.1539 | -1.156% | 191,981 | -47.433% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1540 | 0.1557 | +0.452% | 145,473 | -48.041% |
| 2026-08-07 | 0.1468 | 0.1794 | 0.1468 | 0.1550 | +9.078% | 219,236 | -47.806% |
| 2026-08-06 | 0.1700 | 0.1749 | 0.1400 | 0.1421 | -16.363% | 693,236 | -43.068% |
| 2026-08-05 | 0.1800 | 0.1800 | 0.1526 | 0.1699 | -19.037% | 504,437 | -52.384% |
| 2026-08-04 | 0.2200 | 0.2200 | 0.1901 | 0.2099 | +10.447% | 370,654 | -61.449% |
| 2026-08-03 | 0.1614 | 0.2200 | 0.1614 | 0.1900 | +5.556% | 213,575 | -57.421% |
| 2026-07-31 | 0.1914 | 0.2195 | 0.1600 | 0.1800 | -0.056% | 87,607 | -55.056% |
| 2026-07-30 | 0.1700 | 0.2000 | 0.1501 | 0.1801 | +8.493% | 416,934 | -55.081% |
| 2026-07-29 | 0.1886 | 0.1886 | 0.1660 | 0.1660 | -9.879% | 162,338 | -51.266% |
| 2026-07-28 | 0.1790 | 0.1903 | 0.1770 | 0.1842 | +2.333% | 208,152 | -56.080% |
| 2026-07-27 | 0.2000 | 0.2250 | 0.1770 | 0.1800 | -5.263% | 166,485 | -55.056% |
| 2026-07-24 | 0.2000 | 0.2100 | 0.1750 | 0.1900 | -5.000% | 261,828 | -57.421% |
| 2026-07-23 | 0.2150 | 0.2200 | 0.1900 | 0.2000 | -11.068% | 329,268 | -59.550% |
| 2026-07-22 | 0.2220 | 0.2274 | 0.2200 | 0.2249 | -0.049% | 74,132 | -64.027% |
| 2026-07-21 | 0.2386 | 0.2386 | 0.2229 | 0.2250 | -2.174% | 187,478 | -64.044% |
| 2026-07-20 | 0.2552 | 0.2552 | 0.2229 | 0.2300 | -0.130% | 135,568 | -64.826% |
| 2026-07-17 | 0.2442 | 0.2480 | 0.2229 | 0.2303 | -5.265% | 161,722 | -64.872% |
| 2026-07-16 | 0.2440 | 0.2586 | 0.2354 | 0.2431 | -4.254% | 59,614 | -66.722% |
| 2026-07-15 | 0.2300 | 0.2588 | 0.2300 | 0.2539 | +2.379% | 214,506 | -68.137% |
| 2026-07-14 | 0.2341 | 0.2523 | 0.2100 | 0.2480 | +7.406% | 442,247 | -67.379% |
| 2026-07-13 | 0.2550 | 0.2843 | 0.2308 | 0.2309 | -7.640% | 316,264 | -64.963% |
| 2026-07-10 | 0.3097 | 0.3200 | 0.2500 | 0.2500 | -11.001% | 285,641 | -67.640% |
| 2026-07-09 | 0.2400 | 0.3200 | 0.2260 | 0.2809 | +18.374% | 662,045 | -71.200% |
| 2026-07-08 | 0.2300 | 0.2400 | 0.2190 | 0.2373 | -5.156% | 236,342 | -65.908% |
| 2026-07-07 | 0.2604 | 0.2799 | 0.2405 | 0.2502 | -7.333% | 272,478 | -67.666% |
| 2026-07-06 | 0.2500 | 0.3000 | 0.2500 | 0.2700 | +1.887% | 274,711 | -70.037% |
| 2026-07-02 | 0.2781 | 0.3000 | 0.2650 | 0.2650 | -5.761% | 151,445 | -69.472% |
| 2026-07-01 | 0.2625 | 0.3100 | 0.2560 | 0.2812 | -0.566% | 430,956 | -71.230% |
| 2026-06-30 | 0.2821 | 0.3270 | 0.2682 | 0.2828 | -13.754% | 891,993 | -71.393% |
| 2026-06-29 | 0.2308 | 0.3300 | 0.2184 | 0.3279 | +41.032% | 3,910,800 | -75.328% |
| 2026-06-26 | 0.2224 | 0.2360 | 0.2150 | 0.2325 | -4.635% | 180,769 | -65.204% |
| 2026-06-25 | 0.2500 | 0.2500 | 0.2151 | 0.2438 | -6.159% | 266,862 | -66.817% |
| 2026-06-24 | 0.2400 | 0.2667 | 0.2000 | 0.2598 | +36.737% | 1,244,974 | -68.861% |
| 2026-06-23 | 0.2364 | 0.2500 | 0.1650 | 0.1900 | -22.449% | 1,042,865 | -57.421% |
| 2026-06-22 | 0.2350 | 0.2486 | 0.2261 | 0.2450 | -1.210% | 157,889 | -66.980% |
| 2026-06-18 | 0.2408 | 0.2593 | 0.2408 | 0.2480 | -0.760% | 170,455 | -67.379% |
| 2026-06-17 | 0.2545 | 0.2652 | 0.2380 | 0.2499 | -1.885% | 160,863 | -67.627% |
| 2026-06-16 | 0.2595 | 0.2800 | 0.2453 | 0.2547 | -2.114% | 337,606 | -68.237% |
| 2026-06-15 | 0.2430 | 0.2800 | 0.2430 | 0.2602 | +8.417% | 384,033 | -68.909% |
| 2026-06-12 | 0.2501 | 0.2671 | 0.2400 | 0.2400 | -5.512% | 209,379 | -66.292% |
| 2026-06-11 | 0.2400 | 0.2788 | 0.2400 | 0.2540 | +1.600% | 192,488 | -68.150% |
| 2026-06-10 | 0.2300 | 0.2700 | 0.2200 | 0.2500 | +6.383% | 435,878 | -67.640% |
| 2026-06-09 | 0.2305 | 0.2586 | 0.2280 | 0.2350 | +3.070% | 360,507 | -65.574% |
| 2026-06-08 | 0.2595 | 0.2759 | 0.2280 | 0.2280 | -7.953% | 261,628 | -64.518% |
| 2026-06-05 | 0.3030 | 0.3129 | 0.2430 | 0.2477 | -18.840% | 612,049 | -67.339% |
| 2026-06-04 | 0.3113 | 0.3220 | 0.3052 | 0.3052 | -0.716% | 92,852 | -73.493% |
| 2026-06-03 | 0.3590 | 0.3600 | 0.3027 | 0.3074 | -9.588% | 279,730 | -73.682% |
| 2026-06-02 | 0.3100 | 0.3700 | 0.3100 | 0.3400 | -0.029% | 306,063 | -76.206% |
| 2026-06-01 | 0.2900 | 0.3490 | 0.2900 | 0.3401 | +9.710% | 384,931 | -76.213% |
| 2026-05-29 | 0.3300 | 0.3345 | 0.2575 | 0.3100 | -1.899% | 691,405 | -73.903% |
| 2026-05-28 | 0.2633 | 0.3499 | 0.2633 | 0.3160 | +9.041% | 475,989 | -74.399% |
| 2026-05-27 | 0.2600 | 0.3401 | 0.2501 | 0.2898 | +11.205% | 519,788 | -72.084% |
| 2026-05-26 | 0.2847 | 0.3099 | 0.2500 | 0.2606 | -8.785% | 373,097 | -68.956% |
| 2026-05-22 | 0.2690 | 0.2900 | 0.2690 | 0.2857 | +6.129% | 165,183 | -71.684% |
| 2026-05-21 | 0.2700 | 0.2990 | 0.2330 | 0.2692 | +3.221% | 230,451 | -69.948% |
| 2026-05-20 | 0.2500 | 0.2983 | 0.2500 | 0.2608 | +4.320% | 172,655 | -68.980% |
| 2026-05-19 | 0.2456 | 0.2619 | 0.2400 | 0.2500 | -1.884% | 213,241 | -67.640% |
| 2026-05-18 | 0.2568 | 0.2800 | 0.2302 | 0.2548 | -5.978% | 324,954 | -68.250% |
| 2026-05-15 | 0.2727 | 0.2799 | 0.2540 | 0.2710 | -2.518% | 180,569 | -70.148% |
| 2026-05-14 | 0.2800 | 0.3000 | 0.2780 | 0.2780 | -3.001% | 180,570 | -70.899% |
| 2026-05-13 | 0.3087 | 0.3200 | 0.2801 | 0.2866 | -8.200% | 216,505 | -71.773% |
| 2026-05-12 | 0.3595 | 0.3595 | 0.3005 | 0.3122 | -8.284% | 201,343 | -74.087% |
| 2026-05-11 | 0.3640 | 0.3850 | 0.3200 | 0.3404 | -6.484% | 234,059 | -76.234% |
| 2026-05-08 | 0.4000 | 0.4000 | 0.3362 | 0.3640 | -10.217% | 360,405 | -77.775% |
| 2026-05-07 | 0.4000 | 0.4169 | 0.3600 | 0.4054 | +1.993% | 449,828 | -80.046% |
| 2026-05-06 | 0.3752 | 0.4230 | 0.3705 | 0.3975 | +3.166% | 268,686 | -79.648% |
| 2026-05-05 | 0.3754 | 0.3883 | 0.3700 | 0.3853 | +1.528% | 113,277 | -79.003% |
| 2026-05-04 | 0.4030 | 0.4050 | 0.3710 | 0.3795 | -6.871% | 110,211 | -78.682% |
| 2026-05-01 | 0.4030 | 0.4200 | 0.4030 | 0.4075 | -1.284% | 147,357 | -80.147% |
| 2026-04-30 | 0.4200 | 0.4248 | 0.3906 | 0.4128 | -2.848% | 186,039 | -80.402% |
| 2026-04-29 | 0.4100 | 0.4694 | 0.4062 | 0.4249 | +0.568% | 159,115 | -80.960% |
| 2026-04-28 | 0.4154 | 0.4730 | 0.4153 | 0.4225 | -1.744% | 154,655 | -80.852% |
| 2026-04-27 | 0.4212 | 0.4699 | 0.4080 | 0.4300 | -4.359% | 125,496 | -81.186% |
| 2026-04-24 | 0.4034 | 0.4500 | 0.4018 | 0.4496 | +8.836% | 184,721 | -82.006% |
| 2026-04-23 | 0.4254 | 0.4450 | 0.4021 | 0.4131 | -8.848% | 307,236 | -80.416% |
| 2026-04-22 | 0.4500 | 0.4751 | 0.4400 | 0.4532 | +1.229% | 248,132 | -82.149% |
| 2026-04-21 | 0.4049 | 0.4900 | 0.3900 | 0.4477 | +14.824% | 782,588 | -81.930% |
| 2026-04-20 | 0.3475 | 0.4288 | 0.3475 | 0.3899 | +2.068% | 227,334 | -79.251% |
| 2026-04-17 | 0.3502 | 0.4235 | 0.3502 | 0.3820 | +9.081% | 334,791 | -78.822% |
| 2026-04-16 | 0.3400 | 0.3648 | 0.3300 | 0.3502 | +9.438% | 392,459 | -76.899% |
| 2026-04-15 | 0.2800 | 0.3300 | 0.2701 | 0.3200 | +16.618% | 381,860 | -74.719% |
| 2026-04-14 | 0.2700 | 0.2995 | 0.2501 | 0.2744 | +4.880% | 379,405 | -70.517% |
| 2026-04-13 | 0.2485 | 0.2900 | 0.2182 | 0.2616 | +6.832% | 497,339 | -69.079% |
| 2026-04-10 | 0.2400 | 0.2597 | 0.2326 | 0.2449 | +3.333% | 306,052 | -66.966% |
| 2026-04-09 | 0.2649 | 0.2649 | 0.2113 | 0.2370 | -10.815% | 340,034 | -65.865% |
| 2026-04-08 | 0.2523 | 0.2799 | 0.2502 | 0.2657 | +6.296% | 145,543 | -69.557% |
| 2026-04-07 | 0.2480 | 0.2860 | 0.2480 | 0.2500 | -0.951% | 133,899 | -67.640% |
| 2026-04-06 | 0.2500 | 0.2898 | 0.2414 | 0.2524 | +4.948% | 183,412 | -67.948% |
| 2026-04-02 | 0.2414 | 0.2497 | 0.2101 | 0.2405 | -1.515% | 208,101 | -66.362% |
| 2026-04-01 | 0.2720 | 0.2820 | 0.2400 | 0.2442 | -0.732% | 401,743 | -66.871% |
| 2026-03-31 | 0.2690 | 0.2754 | 0.2460 | 0.2460 | +3.145% | 391,098 | -67.114% |
| 2026-03-30 | 0.2611 | 0.2820 | 0.2202 | 0.2385 | -16.110% | 349,683 | -66.080% |
| 2026-03-27 | 0.2968 | 0.2968 | 0.2600 | 0.2843 | -3.855% | 356,094 | -71.544% |
| 2026-03-26 | 0.3006 | 0.3099 | 0.2952 | 0.2957 | -3.208% | 90,200 | -72.641% |
| 2026-03-25 | 0.3151 | 0.3300 | 0.3054 | 0.3055 | -5.681% | 137,151 | -73.519% |
| 2026-03-24 | 0.3200 | 0.3251 | 0.3070 | 0.3239 | +0.935% | 102,395 | -75.023% |
| 2026-03-23 | 0.3211 | 0.3399 | 0.3101 | 0.3209 | +4.528% | 160,994 | -74.790% |
| 2026-03-20 | 0.3300 | 0.3356 | 0.3001 | 0.3070 | -7.279% | 258,201 | -73.648% |
| 2026-03-19 | 0.3417 | 0.3499 | 0.3311 | 0.3311 | -2.989% | 164,391 | -75.566% |
| 2026-03-18 | 0.3620 | 0.3700 | 0.3352 | 0.3413 | -4.771% | 177,104 | -76.297% |
| 2026-03-17 | 0.3590 | 0.4000 | 0.3549 | 0.3584 | +6.985% | 342,646 | -77.427% |
| 2026-03-16 | 0.3368 | 0.3655 | 0.3251 | 0.3350 | -0.060% | 302,709 | -75.851% |
| 2026-03-13 | 0.3400 | 0.3600 | 0.3261 | 0.3352 | +1.299% | 173,569 | -75.865% |
| 2026-03-12 | 0.3601 | 0.3756 | 0.3261 | 0.3309 | -8.843% | 265,222 | -75.552% |
| 2026-03-11 | 0.3600 | 0.3870 | 0.3521 | 0.3630 | +0.554% | 236,400 | -77.713% |
| 2026-03-10 | 0.3700 | 0.4000 | 0.3610 | 0.3610 | +1.977% | 286,680 | -77.590% |
| 2026-03-09 | 0.3540 | 0.3900 | 0.3310 | 0.3540 | -4.350% | 267,291 | -77.147% |
| 2026-03-06 | 0.3870 | 0.4000 | 0.3680 | 0.3701 | -3.870% | 155,584 | -78.141% |
| 2026-03-05 | 0.3616 | 0.4130 | 0.3510 | 0.3850 | +0.365% | 182,211 | -78.987% |
| 2026-03-04 | 0.4020 | 0.4275 | 0.3820 | 0.3836 | -4.100% | 235,666 | -78.910% |
| 2026-03-03 | 0.3800 | 0.4001 | 0.3601 | 0.4000 | +0.705% | 299,774 | -79.775% |
| 2026-03-02 | 0.3802 | 0.4400 | 0.3800 | 0.3972 | -8.479% | 235,065 | -79.632% |
| 2026-02-27 | 0.4201 | 0.4538 | 0.4200 | 0.4340 | -4.152% | 227,667 | -81.359% |
| 2026-02-26 | 0.4000 | 0.4730 | 0.4000 | 0.4528 | +10.439% | 619,779 | -82.133% |
| 2026-02-25 | 0.4490 | 0.4999 | 0.4011 | 0.4100 | -6.818% | 375,104 | -80.268% |
| 2026-02-24 | 0.4255 | 0.4589 | 0.4151 | 0.4400 | +1.266% | 172,877 | -81.614% |
| 2026-02-23 | 0.4492 | 0.5200 | 0.4011 | 0.4345 | -9.005% | 485,956 | -81.381% |
| 2026-02-20 | 0.5000 | 0.5319 | 0.4700 | 0.4775 | +3.355% | 707,191 | -83.058% |
| 2026-02-19 | 0.4300 | 0.4900 | 0.4041 | 0.4620 | +7.442% | 540,212 | -82.489% |
| 2026-02-18 | 0.4000 | 0.4500 | 0.3600 | 0.4300 | +16.185% | 400,748 | -81.186% |
| 2026-02-17 | 0.3350 | 0.3760 | 0.3311 | 0.3701 | +1.704% | 262,143 | -78.141% |
| 2026-02-13 | 0.3358 | 0.3700 | 0.3200 | 0.3639 | +11.626% | 356,213 | -77.769% |
| 2026-02-12 | 0.4200 | 0.4320 | 0.3203 | 0.3260 | -16.410% | 817,462 | -75.184% |
| 2026-02-11 | 0.3920 | 0.4016 | 0.3820 | 0.3900 | -0.026% | 254,134 | -79.256% |
| 2026-02-10 | 0.4092 | 0.4600 | 0.3900 | 0.3901 | -2.475% | 635,593 | -79.262% |
| 2026-02-09 | 0.4001 | 0.4300 | 0.3910 | 0.4000 | -1.889% | 292,524 | -79.775% |
| 2026-02-06 | 0.4180 | 0.4497 | 0.3900 | 0.4077 | +7.800% | 448,568 | -80.157% |
| 2026-02-05 | 0.3801 | 0.4330 | 0.3780 | 0.3782 | -9.952% | 428,145 | -78.609% |
| 2026-02-04 | 0.4859 | 0.4859 | 0.3851 | 0.4200 | -6.832% | 379,545 | -80.738% |
| 2026-02-03 | 0.4405 | 0.4710 | 0.4273 | 0.4508 | +4.837% | 341,888 | -82.054% |
| 2026-02-02 | 0.4900 | 0.5000 | 0.4300 | 0.4300 | -5.598% | 488,961 | -81.186% |
| 2026-01-30 | 0.5000 | 0.5130 | 0.4345 | 0.4555 | -11.364% | 771,350 | -82.239% |
| 2026-01-29 | 0.5624 | 0.5700 | 0.5054 | 0.5139 | -9.093% | 351,023 | -84.258% |
| 2026-01-28 | 0.5852 | 0.6120 | 0.5300 | 0.5653 | -3.053% | 705,706 | -85.689% |
| 2026-01-27 | 0.6400 | 0.6445 | 0.5800 | 0.5831 | -4.347% | 353,921 | -86.126% |
| 2026-01-26 | 0.6900 | 0.6900 | 0.6096 | 0.6096 | -6.931% | 401,308 | -86.729% |
| 2026-01-23 | 0.7500 | 0.7628 | 0.6501 | 0.6550 | -12.690% | 576,342 | -87.649% |
| 2026-01-22 | 0.8400 | 0.8400 | 0.7501 | 0.7502 | -3.150% | 310,438 | -89.216% |
| 2026-01-21 | 0.7803 | 0.8100 | 0.7700 | 0.7746 | +0.013% | 298,219 | -89.556% |
| 2026-01-20 | 0.8098 | 0.8148 | 0.7600 | 0.7745 | -5.318% | 405,508 | -89.555% |
| 2026-01-16 | 0.8000 | 0.8730 | 0.7900 | 0.8180 | +3.544% | 370,517 | -90.110% |
| 2026-01-15 | 0.8500 | 0.8518 | 0.7900 | 0.7900 | -4.819% | 365,219 | -89.759% |
| 2026-01-14 | 0.8500 | 0.8712 | 0.8000 | 0.8300 | -4.740% | 628,009 | -90.253% |
| 2026-01-13 | 0.9363 | 0.9363 | 0.8711 | 0.8713 | -0.080% | 469,059 | -90.715% |
| 2026-01-12 | 0.9400 | 0.9700 | 0.8700 | 0.8720 | -7.145% | 527,001 | -90.722% |
| 2026-01-09 | 0.9000 | 1.1300 | 0.9000 | 0.9391 | +19.768% | 1,801,533 | -91.385% |
| 2026-01-08 | 0.6789 | 0.8169 | 0.6789 | 0.7841 | +13.638% | 728,223 | -89.682% |
| 2026-01-07 | 0.8500 | 0.8600 | 0.6301 | 0.6900 | -17.867% | 1,305,527 | -88.275% |
| 2026-01-06 | 0.7400 | 0.8500 | 0.6700 | 0.8401 | +31.184% | 697,533 | -90.370% |
| 2026-01-05 | 0.6617 | 0.6800 | 0.6103 | 0.6404 | +10.186% | 349,184 | -87.367% |
| 2026-01-02 | 0.5202 | 0.7370 | 0.5202 | 0.5812 | +11.705% | 764,953 | -86.081% |
| 2025-12-31 | 0.4830 | 0.5800 | 0.4830 | 0.5203 | +5.111% | 497,401 | -84.451% |
| 2025-12-30 | 0.5000 | 0.5398 | 0.4600 | 0.4950 | -1.000% | 441,794 | -83.657% |
| 2025-12-29 | 0.5583 | 0.6100 | 0.4889 | 0.5000 | -11.661% | 563,575 | -83.820% |
| 2025-12-26 | 0.5901 | 0.6200 | 0.5660 | 0.5660 | -8.325% | 262,897 | -85.707% |
| 2025-12-24 | 0.7100 | 0.7100 | 0.6100 | 0.6174 | -6.156% | 358,643 | -86.897% |
| 2025-12-23 | 0.6600 | 0.6959 | 0.6375 | 0.6579 | -4.652% | 302,136 | -87.703% |
| 2025-12-22 | 0.7613 | 0.8200 | 0.6900 | 0.6900 | +4.230% | 712,262 | -88.275% |
| 2025-12-19 | 0.7150 | 0.7275 | 0.6600 | 0.6620 | -2.676% | 300,083 | -87.779% |
| 2025-12-18 | 0.7224 | 0.7789 | 0.6700 | 0.6802 | +4.646% | 479,153 | -88.106% |
| 2025-12-17 | 0.8000 | 0.8400 | 0.6300 | 0.6500 | -20.236% | 535,075 | -87.554% |
| 2025-12-16 | 0.8346 | 0.8499 | 0.7600 | 0.8149 | +6.301% | 352,155 | -90.072% |
| 2025-12-15 | 0.7700 | 0.8600 | 0.7200 | 0.7666 | -5.358% | 575,534 | -89.447% |
| 2025-12-12 | 0.9400 | 0.9775 | 0.7901 | 0.8100 | -15.563% | 503,941 | -90.012% |
| 2025-12-11 | 0.9890 | 1.0100 | 0.9200 | 0.9593 | -3.781% | 713,097 | -91.567% |
| 2025-12-10 | 1.0600 | 1.1800 | 0.9900 | 0.9970 | -7.685% | 814,711 | -91.886% |
| 2025-12-09 | 0.9540 | 1.1200 | 0.9540 | 1.0800 | +11.917% | 384,755 | -92.509% |
| 2025-12-08 | 1.1000 | 1.1100 | 0.9500 | 0.9650 | -8.962% | 458,991 | -91.617% |
| 2025-12-05 | 1.2100 | 1.2100 | 1.0400 | 1.0600 | -9.402% | 471,382 | -92.368% |
| 2025-12-04 | 0.9450 | 1.2050 | 0.9300 | 1.1700 | +25.402% | 1,458,686 | -93.085% |
| 2025-12-03 | 1.0900 | 1.0900 | 0.9300 | 0.9330 | -2.088% | 483,210 | -91.329% |
| 2025-12-02 | 1.0000 | 1.0911 | 0.9500 | 0.9529 | -5.653% | 654,377 | -91.510% |
| 2025-12-01 | 1.2500 | 1.2500 | 0.9950 | 1.0100 | -15.833% | 1,205,237 | -91.990% |
| 2025-11-28 | 1.3300 | 1.5000 | 1.1900 | 1.2000 | -3.226% | 754,343 | -93.258% |
| 2025-11-26 | 1.2800 | 1.3200 | 1.0000 | 1.2400 | +9.735% | 2,639,248 | -93.476% |
| 2025-11-25 | 0.9500 | 1.5500 | 0.9500 | 1.1300 | +4.630% | 4,879,429 | -92.841% |
| 2025-11-24 | 0.9500 | 4.5741 | 0.9500 | 1.0800 | 0.000% | 2,259,501 | -92.509% |