OPENZ
Opendoor Technologies Inc Series Z Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $17.00 per warrant
stockNASDAQWarrant
At CloseSep 30, 2026 12:15:07 PM EDT
0.08USD+1.333%(+0.00)118,905
Pre-marketOct 2, 2026 9:24:30 AM EDT
0.0756USD0.000%(0.00)
OPENZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0756 | 0.0810 | 0.0756 | 0.0782 | 0.000% | 119,705 | 0.000% |
| 2026-10-01 | 0.0724 | 0.0830 | 0.0722 | 0.0782 | -1.635% | 288,251 | 0.000% |
| 2026-09-30 | 0.0781 | 0.0988 | 0.0711 | 0.0795 | +0.888% | 490,065 | -1.635% |
| 2026-09-29 | 0.0869 | 0.0870 | 0.0760 | 0.0788 | -9.425% | 628,316 | -0.761% |
| 2026-09-28 | 0.1150 | 0.1150 | 0.0829 | 0.0870 | +8.075% | 1,342,741 | -10.115% |
| 2026-09-25 | 0.0850 | 0.0950 | 0.0777 | 0.0805 | -5.516% | 253,532 | -2.857% |
| 2026-09-24 | 0.0840 | 0.0951 | 0.0840 | 0.0852 | -4.497% | 367,374 | -8.216% |
| 2026-09-23 | 0.0880 | 0.1043 | 0.0840 | 0.0892 | -8.501% | 758,513 | -12.344% |
| 2026-09-22 | 0.1200 | 0.1440 | 0.0900 | 0.0975 | +36.076% | 13,894,882 | -19.795% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0660 | 0.0717 | +2.359% | 217,015 | +9.140% |
| 2026-09-18 | 0.0745 | 0.0788 | 0.0600 | 0.0700 | +0.430% | 506,582 | +11.714% |
| 2026-09-17 | 0.0794 | 0.0795 | 0.0621 | 0.0697 | -5.938% | 566,454 | +12.195% |
| 2026-09-16 | 0.0944 | 0.1200 | 0.0702 | 0.0741 | -4.633% | 1,599,443 | +5.533% |
| 2026-09-15 | 0.0990 | 0.0990 | 0.0771 | 0.0777 | -18.809% | 524,568 | +0.644% |
| 2026-09-14 | 0.0779 | 0.1900 | 0.0779 | 0.0957 | +6.333% | 7,889,686 | -18.286% |
| 2026-09-11 | 0.0778 | 0.0924 | 0.0750 | 0.0900 | -2.703% | 405,111 | -13.111% |
| 2026-09-10 | 0.0899 | 0.0940 | 0.0800 | 0.0925 | -3.141% | 471,409 | -15.459% |
| 2026-09-09 | 0.0995 | 0.0996 | 0.0868 | 0.0955 | -4.500% | 274,588 | -18.115% |
| 2026-09-08 | 0.1095 | 0.1095 | 0.0975 | 0.1000 | -2.057% | 233,630 | -21.800% |
| 2026-09-04 | 0.1090 | 0.1090 | 0.1011 | 0.1021 | -7.097% | 228,310 | -23.408% |
| 2026-09-03 | 0.1082 | 0.1200 | 0.1005 | 0.1099 | +2.233% | 213,276 | -28.844% |
| 2026-09-02 | 0.1100 | 0.1168 | 0.1003 | 0.1075 | -7.725% | 386,100 | -27.256% |
| 2026-09-01 | 0.1110 | 0.1180 | 0.1090 | 0.1165 | +4.955% | 159,306 | -32.876% |
| 2026-08-31 | 0.1180 | 0.1244 | 0.1090 | 0.1110 | -10.772% | 238,349 | -29.550% |
| 2026-08-28 | 0.1170 | 0.1380 | 0.1150 | 0.1244 | -8.192% | 338,943 | -37.138% |
| 2026-08-27 | 0.1208 | 0.1400 | 0.1150 | 0.1355 | +12.917% | 264,886 | -42.288% |
| 2026-08-26 | 0.1192 | 0.1250 | 0.1150 | 0.1200 | 0.000% | 63,173 | -34.833% |
| 2026-08-25 | 0.1150 | 0.1340 | 0.1145 | 0.1200 | +6.195% | 333,787 | -34.833% |
| 2026-08-24 | 0.1150 | 0.1240 | 0.1100 | 0.1130 | -6.224% | 221,164 | -30.796% |
| 2026-08-21 | 0.1200 | 0.1252 | 0.1179 | 0.1205 | -3.754% | 235,965 | -35.104% |
| 2026-08-20 | 0.1395 | 0.1400 | 0.1150 | 0.1252 | -34.105% | 1,121,671 | -37.540% |
| 2026-08-19 | 0.1502 | 0.1900 | 0.1200 | 0.1900 | +65.217% | 4,852,154 | -58.842% |
| 2026-08-18 | 0.1200 | 0.1250 | 0.1002 | 0.1150 | -8.000% | 304,334 | -32.000% |
| 2026-08-17 | 0.1220 | 0.1300 | 0.1200 | 0.1250 | -4.943% | 95,723 | -37.440% |
| 2026-08-14 | 0.1472 | 0.1472 | 0.1223 | 0.1315 | -6.004% | 139,395 | -40.532% |
| 2026-08-13 | 0.1157 | 0.1904 | 0.1140 | 0.1399 | +16.389% | 704,136 | -44.103% |
| 2026-08-12 | 0.1200 | 0.1320 | 0.1180 | 0.1202 | -6.167% | 100,332 | -34.942% |
| 2026-08-11 | 0.1142 | 0.1497 | 0.1142 | 0.1281 | -4.403% | 164,933 | -38.954% |
| 2026-08-10 | 0.1350 | 0.1450 | 0.1200 | 0.1340 | +7.029% | 297,999 | -41.642% |
| 2026-08-07 | 0.1135 | 0.1320 | 0.1100 | 0.1252 | +10.796% | 290,644 | -37.540% |
| 2026-08-06 | 0.1435 | 0.1536 | 0.1105 | 0.1130 | -21.254% | 785,363 | -30.796% |
| 2026-08-05 | 0.1700 | 0.1702 | 0.1380 | 0.1435 | -24.535% | 565,080 | -45.505% |
| 2026-08-04 | 0.1700 | 0.2188 | 0.1700 | 0.1902 | +9.663% | 253,307 | -58.876% |
| 2026-08-03 | 0.1612 | 0.1900 | 0.1600 | 0.1734 | +6.463% | 284,967 | -54.902% |
| 2026-07-31 | 0.1570 | 0.1848 | 0.1570 | 0.1629 | +3.675% | 172,448 | -51.987% |
| 2026-07-30 | 0.1500 | 0.1650 | 0.1310 | 0.1571 | +4.040% | 397,423 | -50.223% |
| 2026-07-29 | 0.1617 | 0.1642 | 0.1490 | 0.1510 | -8.429% | 125,010 | -48.212% |
| 2026-07-28 | 0.1600 | 0.1690 | 0.1462 | 0.1649 | -1.376% | 400,911 | -52.577% |
| 2026-07-27 | 0.1850 | 0.1850 | 0.1605 | 0.1672 | -3.353% | 176,774 | -53.230% |
| 2026-07-24 | 0.1760 | 0.1900 | 0.1704 | 0.1730 | -1.705% | 296,649 | -54.798% |
| 2026-07-23 | 0.1900 | 0.2100 | 0.1703 | 0.1760 | -12.220% | 230,062 | -55.568% |
| 2026-07-22 | 0.2050 | 0.2116 | 0.2000 | 0.2005 | +0.150% | 79,248 | -60.998% |
| 2026-07-21 | 0.2100 | 0.2110 | 0.2000 | 0.2002 | -4.439% | 166,310 | -60.939% |
| 2026-07-20 | 0.2040 | 0.2220 | 0.2032 | 0.2095 | -0.238% | 136,719 | -62.673% |
| 2026-07-17 | 0.2200 | 0.2239 | 0.2000 | 0.2100 | -3.025% | 201,669 | -62.762% |
| 2026-07-16 | 0.2220 | 0.2300 | 0.2153 | 0.2165 | -4.604% | 107,988 | -63.888% |
| 2026-07-15 | 0.2260 | 0.2480 | 0.2221 | 0.2270 | -1.261% | 169,835 | -65.551% |
| 2026-07-14 | 0.2251 | 0.2600 | 0.2211 | 0.2299 | -1.246% | 337,745 | -65.985% |
| 2026-07-13 | 0.2400 | 0.2825 | 0.2255 | 0.2328 | -7.325% | 260,182 | -66.409% |
| 2026-07-10 | 0.2648 | 0.2800 | 0.2491 | 0.2512 | -3.976% | 250,400 | -68.869% |
| 2026-07-09 | 0.2134 | 0.2780 | 0.2134 | 0.2616 | +11.319% | 458,344 | -70.107% |
| 2026-07-08 | 0.2329 | 0.2423 | 0.2100 | 0.2350 | -1.094% | 299,143 | -66.723% |
| 2026-07-07 | 0.2540 | 0.2700 | 0.2300 | 0.2376 | -8.615% | 316,531 | -67.088% |
| 2026-07-06 | 0.2296 | 0.2733 | 0.2296 | 0.2600 | +9.244% | 324,171 | -69.923% |
| 2026-07-02 | 0.2452 | 0.2647 | 0.2200 | 0.2380 | -6.113% | 246,058 | -67.143% |
| 2026-07-01 | 0.2348 | 0.2786 | 0.2225 | 0.2535 | +5.624% | 295,680 | -69.152% |
| 2026-06-30 | 0.2739 | 0.2739 | 0.2365 | 0.2400 | -11.765% | 331,181 | -67.417% |
| 2026-06-29 | 0.2300 | 0.2800 | 0.2100 | 0.2720 | +29.462% | 1,830,861 | -71.250% |
| 2026-06-26 | 0.2100 | 0.2250 | 0.2100 | 0.2101 | -2.776% | 242,308 | -62.780% |
| 2026-06-25 | 0.2254 | 0.2333 | 0.2100 | 0.2161 | -6.043% | 228,862 | -63.813% |
| 2026-06-24 | 0.2100 | 0.2370 | 0.2100 | 0.2300 | +14.599% | 599,558 | -66.000% |
| 2026-06-23 | 0.2482 | 0.2489 | 0.1800 | 0.2007 | -12.739% | 1,253,692 | -61.036% |
| 2026-06-22 | 0.2365 | 0.2700 | 0.2290 | 0.2300 | -5.660% | 497,609 | -66.000% |
| 2026-06-18 | 0.2600 | 0.2635 | 0.2365 | 0.2438 | +2.502% | 165,436 | -67.925% |
| 2026-06-17 | 0.2510 | 0.2690 | 0.2305 | 0.2378 | -4.784% | 328,285 | -67.122% |
| 2026-06-16 | 0.2500 | 0.2880 | 0.2440 | 0.2498 | -2.001% | 568,547 | -68.695% |
| 2026-06-15 | 0.2589 | 0.4500 | 0.2310 | 0.2549 | +13.339% | 5,712,437 | -69.321% |
| 2026-06-12 | 0.2451 | 0.2643 | 0.2248 | 0.2249 | -9.168% | 363,096 | -65.229% |
| 2026-06-11 | 0.2387 | 0.2500 | 0.2380 | 0.2476 | +3.859% | 109,170 | -68.417% |
| 2026-06-10 | 0.2220 | 0.2680 | 0.2220 | 0.2384 | +1.404% | 200,637 | -67.198% |
| 2026-06-09 | 0.2384 | 0.2675 | 0.2200 | 0.2351 | +1.511% | 359,195 | -66.738% |
| 2026-06-08 | 0.2650 | 0.2775 | 0.2200 | 0.2316 | -3.500% | 274,073 | -66.235% |
| 2026-06-05 | 0.2910 | 0.2925 | 0.2395 | 0.2400 | -19.463% | 298,771 | -67.417% |
| 2026-06-04 | 0.2910 | 0.3447 | 0.2910 | 0.2980 | -5.636% | 197,077 | -73.758% |
| 2026-06-03 | 0.3395 | 0.3395 | 0.2900 | 0.3158 | -5.619% | 309,879 | -75.237% |
| 2026-06-02 | 0.3100 | 0.3500 | 0.2900 | 0.3346 | +12.207% | 1,263,918 | -76.629% |
| 2026-06-01 | 0.2500 | 0.3069 | 0.2426 | 0.2982 | +14.648% | 606,413 | -73.776% |
| 2026-05-29 | 0.2646 | 0.2820 | 0.2200 | 0.2601 | -3.685% | 840,775 | -69.935% |
| 2026-05-28 | 0.2500 | 0.2900 | 0.2438 | 0.2701 | +7.934% | 378,018 | -71.042% |
| 2026-05-27 | 0.2252 | 0.2901 | 0.2252 | 0.2502 | +10.026% | 492,256 | -68.745% |
| 2026-05-26 | 0.2399 | 0.2699 | 0.2256 | 0.2274 | -7.561% | 327,016 | -65.611% |
| 2026-05-22 | 0.2640 | 0.2640 | 0.2345 | 0.2460 | -2.536% | 226,408 | -68.211% |
| 2026-05-21 | 0.2500 | 0.2659 | 0.2351 | 0.2524 | +1.447% | 163,138 | -69.017% |
| 2026-05-20 | 0.2578 | 0.2596 | 0.2451 | 0.2488 | +5.468% | 113,086 | -68.569% |
| 2026-05-19 | 0.2610 | 0.2610 | 0.2216 | 0.2359 | -9.859% | 458,297 | -66.850% |
| 2026-05-18 | 0.2800 | 0.2825 | 0.2392 | 0.2617 | -8.143% | 686,368 | -70.118% |
| 2026-05-15 | 0.2680 | 0.2897 | 0.2600 | 0.2849 | +1.352% | 108,398 | -72.552% |
| 2026-05-14 | 0.2900 | 0.3000 | 0.2523 | 0.2811 | -4.029% | 369,899 | -72.181% |
| 2026-05-13 | 0.3000 | 0.3328 | 0.2850 | 0.2929 | -2.399% | 197,666 | -73.301% |
| 2026-05-12 | 0.3353 | 0.3353 | 0.2901 | 0.3001 | -4.791% | 249,055 | -73.942% |
| 2026-05-11 | 0.3405 | 0.3498 | 0.3101 | 0.3152 | -9.943% | 289,578 | -75.190% |
| 2026-05-08 | 0.3800 | 0.3896 | 0.3430 | 0.3500 | -9.044% | 380,802 | -77.657% |
| 2026-05-07 | 0.3900 | 0.4100 | 0.3754 | 0.3848 | -1.359% | 427,570 | -79.678% |
| 2026-05-06 | 0.3761 | 0.4100 | 0.3650 | 0.3901 | +3.722% | 286,333 | -79.954% |
| 2026-05-05 | 0.3650 | 0.3875 | 0.3650 | 0.3761 | +1.649% | 96,032 | -79.208% |
| 2026-05-04 | 0.4034 | 0.4034 | 0.3700 | 0.3700 | -4.615% | 108,150 | -78.865% |
| 2026-05-01 | 0.3714 | 0.4000 | 0.3714 | 0.3879 | -1.523% | 172,700 | -79.840% |
| 2026-04-30 | 0.3914 | 0.4034 | 0.3630 | 0.3939 | -2.355% | 235,371 | -80.147% |
| 2026-04-29 | 0.3957 | 0.4316 | 0.3900 | 0.4034 | +0.699% | 162,119 | -80.615% |
| 2026-04-28 | 0.3804 | 0.4399 | 0.3804 | 0.4006 | +0.653% | 164,429 | -80.479% |
| 2026-04-27 | 0.3800 | 0.4425 | 0.3800 | 0.3980 | +2.182% | 108,576 | -80.352% |
| 2026-04-24 | 0.3630 | 0.3970 | 0.3630 | 0.3895 | +7.005% | 187,439 | -79.923% |
| 2026-04-23 | 0.4000 | 0.4125 | 0.3480 | 0.3640 | -8.312% | 273,118 | -78.516% |
| 2026-04-22 | 0.4260 | 0.4450 | 0.3799 | 0.3970 | -2.072% | 216,019 | -80.302% |
| 2026-04-21 | 0.3500 | 0.4600 | 0.3500 | 0.4054 | +18.924% | 905,811 | -80.710% |
| 2026-04-20 | 0.3400 | 0.3500 | 0.3100 | 0.3409 | +0.056% | 260,970 | -77.060% |
| 2026-04-17 | 0.3500 | 0.3500 | 0.3250 | 0.3407 | +6.203% | 392,833 | -77.047% |
| 2026-04-16 | 0.2804 | 0.3300 | 0.2800 | 0.3208 | +15.065% | 468,416 | -75.623% |
| 2026-04-15 | 0.2380 | 0.2800 | 0.2380 | 0.2788 | +13.657% | 377,130 | -71.951% |
| 2026-04-14 | 0.2386 | 0.2700 | 0.2386 | 0.2453 | +2.722% | 321,613 | -68.121% |
| 2026-04-13 | 0.2184 | 0.2421 | 0.2130 | 0.2388 | +0.336% | 301,139 | -67.253% |
| 2026-04-10 | 0.2400 | 0.2470 | 0.2161 | 0.2380 | +5.966% | 548,220 | -67.143% |
| 2026-04-09 | 0.2314 | 0.2314 | 0.2190 | 0.2246 | -4.871% | 183,795 | -65.183% |
| 2026-04-08 | 0.2475 | 0.2534 | 0.2316 | 0.2361 | +5.355% | 171,231 | -66.878% |
| 2026-04-07 | 0.2200 | 0.2400 | 0.2200 | 0.2241 | -2.945% | 178,096 | -65.105% |
| 2026-04-06 | 0.2250 | 0.2553 | 0.2245 | 0.2309 | +4.955% | 235,312 | -66.133% |
| 2026-04-02 | 0.2200 | 0.2456 | 0.2132 | 0.2200 | -2.655% | 243,774 | -64.455% |
| 2026-04-01 | 0.2300 | 0.2495 | 0.2260 | 0.2260 | -3.993% | 571,993 | -65.398% |
| 2026-03-31 | 0.2400 | 0.2450 | 0.2210 | 0.2354 | +8.081% | 361,328 | -66.780% |
| 2026-03-30 | 0.2480 | 0.2480 | 0.2130 | 0.2178 | -13.640% | 246,865 | -64.096% |
| 2026-03-27 | 0.2783 | 0.2839 | 0.2366 | 0.2522 | -7.143% | 435,822 | -68.993% |
| 2026-03-26 | 0.2825 | 0.2879 | 0.2675 | 0.2716 | -3.926% | 184,251 | -71.208% |
| 2026-03-25 | 0.3000 | 0.3000 | 0.2825 | 0.2827 | -1.601% | 170,129 | -72.338% |
| 2026-03-24 | 0.2900 | 0.2987 | 0.2777 | 0.2873 | -0.931% | 144,804 | -72.781% |
| 2026-03-23 | 0.2753 | 0.3062 | 0.2752 | 0.2900 | +5.187% | 243,254 | -73.034% |
| 2026-03-20 | 0.2930 | 0.2999 | 0.2570 | 0.2757 | -5.904% | 379,673 | -71.636% |
| 2026-03-19 | 0.3190 | 0.3199 | 0.2876 | 0.2930 | -2.884% | 188,306 | -73.311% |
| 2026-03-18 | 0.3176 | 0.3386 | 0.2946 | 0.3017 | -4.039% | 387,077 | -74.080% |
| 2026-03-17 | 0.2950 | 0.3400 | 0.2950 | 0.3144 | +4.487% | 345,978 | -75.127% |
| 2026-03-16 | 0.3200 | 0.3200 | 0.2971 | 0.3009 | -1.344% | 291,177 | -74.011% |
| 2026-03-13 | 0.3050 | 0.3200 | 0.3004 | 0.3050 | 0.000% | 347,844 | -74.361% |
| 2026-03-12 | 0.3100 | 0.3320 | 0.3000 | 0.3050 | -3.175% | 463,837 | -74.361% |
| 2026-03-11 | 0.3023 | 0.3299 | 0.3023 | 0.3150 | +1.613% | 154,333 | -75.175% |
| 2026-03-10 | 0.3100 | 0.3455 | 0.3052 | 0.3100 | -0.641% | 369,368 | -74.774% |
| 2026-03-09 | 0.3200 | 0.3400 | 0.3022 | 0.3120 | -2.500% | 406,403 | -74.936% |
| 2026-03-06 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | -3.030% | 181,366 | -75.563% |
| 2026-03-05 | 0.3300 | 0.3455 | 0.3245 | 0.3300 | +0.763% | 239,796 | -76.303% |
| 2026-03-04 | 0.3600 | 0.3656 | 0.3200 | 0.3275 | -3.676% | 399,156 | -76.122% |
| 2026-03-03 | 0.3340 | 0.3476 | 0.3200 | 0.3400 | -0.527% | 238,723 | -77.000% |
| 2026-03-02 | 0.3429 | 0.3600 | 0.3341 | 0.3418 | -7.622% | 335,496 | -77.121% |
| 2026-02-27 | 0.3500 | 0.3897 | 0.3500 | 0.3700 | -3.896% | 270,076 | -78.865% |
| 2026-02-26 | 0.3600 | 0.4220 | 0.3600 | 0.3850 | +6.354% | 766,510 | -79.688% |
| 2026-02-25 | 0.3900 | 0.4500 | 0.3514 | 0.3620 | -11.296% | 575,905 | -78.398% |
| 2026-02-24 | 0.3900 | 0.4200 | 0.3900 | 0.4081 | +0.394% | 263,854 | -80.838% |
| 2026-02-23 | 0.4300 | 0.4790 | 0.3841 | 0.4065 | -7.192% | 450,230 | -80.763% |
| 2026-02-20 | 0.5000 | 0.5000 | 0.4300 | 0.4380 | +6.803% | 1,265,749 | -82.146% |
| 2026-02-19 | 0.4000 | 0.4406 | 0.3913 | 0.4101 | +3.144% | 502,590 | -80.931% |
| 2026-02-18 | 0.3500 | 0.4400 | 0.3319 | 0.3976 | +19.078% | 603,060 | -80.332% |
| 2026-02-17 | 0.3300 | 0.3350 | 0.3147 | 0.3339 | +1.489% | 227,530 | -76.580% |
| 2026-02-13 | 0.3065 | 0.3300 | 0.3000 | 0.3290 | +9.667% | 303,796 | -76.231% |
| 2026-02-12 | 0.3896 | 0.3896 | 0.2809 | 0.3000 | -17.241% | 650,796 | -73.933% |
| 2026-02-11 | 0.3900 | 0.3900 | 0.3530 | 0.3625 | -0.138% | 296,088 | -78.428% |
| 2026-02-10 | 0.3650 | 0.4100 | 0.3630 | 0.3630 | -2.811% | 580,277 | -78.457% |
| 2026-02-09 | 0.3800 | 0.4200 | 0.3570 | 0.3735 | -4.009% | 335,004 | -79.063% |
| 2026-02-06 | 0.3666 | 0.4159 | 0.3551 | 0.3891 | +8.687% | 530,826 | -79.902% |
| 2026-02-05 | 0.3501 | 0.3860 | 0.3500 | 0.3580 | -3.970% | 359,200 | -78.156% |
| 2026-02-04 | 0.4018 | 0.4051 | 0.3400 | 0.3728 | -3.219% | 990,573 | -79.024% |
| 2026-02-03 | 0.3851 | 0.4200 | 0.3803 | 0.3852 | +1.342% | 411,706 | -79.699% |
| 2026-02-02 | 0.4130 | 0.4388 | 0.3800 | 0.3801 | -4.015% | 726,613 | -79.426% |
| 2026-01-30 | 0.4200 | 0.4500 | 0.3806 | 0.3960 | -11.998% | 931,019 | -80.253% |
| 2026-01-29 | 0.4992 | 0.5199 | 0.4470 | 0.4500 | -10.020% | 443,526 | -82.622% |
| 2026-01-28 | 0.5356 | 0.5440 | 0.4634 | 0.5001 | -6.628% | 907,198 | -84.363% |
| 2026-01-27 | 0.5998 | 0.5998 | 0.5200 | 0.5356 | -0.815% | 409,751 | -85.400% |
| 2026-01-26 | 0.5699 | 0.6100 | 0.5400 | 0.5400 | -6.558% | 404,524 | -85.519% |
| 2026-01-23 | 0.6426 | 0.6639 | 0.5620 | 0.5779 | -11.092% | 785,692 | -86.468% |
| 2026-01-22 | 0.6749 | 0.7000 | 0.6400 | 0.6500 | +0.340% | 491,633 | -87.969% |
| 2026-01-21 | 0.6759 | 0.6775 | 0.6400 | 0.6478 | +2.016% | 477,793 | -87.928% |
| 2026-01-20 | 0.6500 | 0.6620 | 0.6200 | 0.6350 | -3.788% | 440,395 | -87.685% |
| 2026-01-16 | 0.6370 | 0.6950 | 0.6300 | 0.6600 | +4.895% | 918,886 | -88.152% |
| 2026-01-15 | 0.6685 | 0.6750 | 0.6280 | 0.6292 | -4.667% | 341,980 | -87.572% |
| 2026-01-14 | 0.6701 | 0.7000 | 0.6240 | 0.6600 | -3.012% | 668,634 | -88.152% |
| 2026-01-13 | 0.6937 | 0.7229 | 0.6740 | 0.6805 | +1.567% | 557,753 | -88.508% |
| 2026-01-12 | 0.7334 | 0.7399 | 0.6600 | 0.6700 | -6.123% | 778,753 | -88.328% |
| 2026-01-09 | 0.7840 | 0.8500 | 0.6876 | 0.7137 | +16.124% | 2,368,746 | -89.043% |
| 2026-01-08 | 0.5701 | 0.6700 | 0.5403 | 0.6146 | +13.794% | 1,179,948 | -87.276% |
| 2026-01-07 | 0.6740 | 0.7000 | 0.5101 | 0.5401 | -18.154% | 1,696,617 | -85.521% |
| 2026-01-06 | 0.5400 | 0.6600 | 0.5102 | 0.6599 | +34.673% | 1,493,982 | -88.150% |
| 2026-01-05 | 0.4998 | 0.5600 | 0.4577 | 0.4900 | +13.216% | 819,235 | -84.041% |
| 2026-01-02 | 0.4325 | 0.4800 | 0.4000 | 0.4328 | +8.363% | 604,212 | -81.932% |
| 2025-12-31 | 0.3900 | 0.4300 | 0.3800 | 0.3994 | +1.888% | 399,639 | -80.421% |
| 2025-12-30 | 0.3774 | 0.4098 | 0.3700 | 0.3920 | +3.158% | 388,070 | -80.051% |
| 2025-12-29 | 0.4000 | 0.4089 | 0.3500 | 0.3800 | +0.529% | 485,985 | -79.421% |
| 2025-12-26 | 0.3850 | 0.4114 | 0.3500 | 0.3780 | -3.694% | 301,135 | -79.312% |
| 2025-12-24 | 0.4100 | 0.4223 | 0.3900 | 0.3925 | +0.641% | 321,507 | -80.076% |
| 2025-12-23 | 0.4200 | 0.4242 | 0.3800 | 0.3900 | -5.156% | 502,338 | -79.949% |
| 2025-12-22 | 0.4800 | 0.5500 | 0.4101 | 0.4112 | -0.194% | 705,149 | -80.982% |
| 2025-12-19 | 0.4600 | 0.4600 | 0.4065 | 0.4120 | +0.463% | 437,940 | -81.019% |
| 2025-12-18 | 0.4500 | 0.4651 | 0.4019 | 0.4101 | +11.319% | 755,978 | -80.931% |
| 2025-12-17 | 0.5796 | 0.6100 | 0.3145 | 0.3684 | -33.382% | 2,431,609 | -78.773% |
| 2025-12-16 | 0.6499 | 0.6499 | 0.5400 | 0.5530 | -4.358% | 361,245 | -85.859% |
| 2025-12-15 | 0.5207 | 0.5930 | 0.5200 | 0.5782 | +3.250% | 571,821 | -86.475% |
| 2025-12-12 | 0.6300 | 0.6357 | 0.4675 | 0.5600 | -10.828% | 881,885 | -86.036% |
| 2025-12-11 | 0.6770 | 0.6837 | 0.6100 | 0.6280 | -6.963% | 779,397 | -87.548% |
| 2025-12-10 | 0.7056 | 0.7240 | 0.6700 | 0.6750 | -6.768% | 543,321 | -88.415% |
| 2025-12-09 | 0.6958 | 0.7300 | 0.6700 | 0.7240 | +7.227% | 545,945 | -89.199% |
| 2025-12-08 | 0.7500 | 0.7678 | 0.6600 | 0.6752 | -6.740% | 888,171 | -88.418% |
| 2025-12-05 | 0.7840 | 0.8400 | 0.7240 | 0.7240 | -7.179% | 863,717 | -89.199% |
| 2025-12-04 | 0.7430 | 0.8250 | 0.7413 | 0.7800 | +7.143% | 1,337,436 | -89.974% |
| 2025-12-03 | 0.7808 | 0.8297 | 0.7230 | 0.7280 | -4.211% | 495,504 | -89.258% |
| 2025-12-02 | 0.8300 | 0.8898 | 0.7400 | 0.7600 | -7.912% | 949,304 | -89.711% |
| 2025-12-01 | 1.0000 | 1.0000 | 0.8040 | 0.8253 | -15.180% | 1,656,463 | -90.525% |
| 2025-11-28 | 1.0700 | 1.1523 | 0.9700 | 0.9730 | -8.208% | 1,494,614 | -91.963% |
| 2025-11-26 | 1.1800 | 1.2000 | 0.9203 | 1.0600 | +16.471% | 4,488,201 | -92.623% |
| 2025-11-25 | 0.9275 | 2.0000 | 0.9032 | 0.9101 | +39.886% | 11,341,654 | -91.408% |
| 2025-11-24 | 0.5100 | 3.9597 | 0.4530 | 0.6506 | 0.000% | 3,756,607 | -87.980% |