OPEN logo

Prices through 12 Jul 2026 UTC

OPEN Price History

OPEN (OPEN) trades at $0.1471 today. Below is the full OPEN price chart, the key lookbacks, and a tool to find the price on any date, alongside the OPEN Fear and Greed Index.

Now

$0.1471

24h ago

$0.1525

3.55%

1 week ago

$0.1718

14.35%

1 month ago

$0.2193

32.93%

1 year ago

Updating

Look Up the OPEN Price by Date

Pick a date and we return the OPEN closing price on or before it.

OPEN Price Chart

OPEN Price History by Year

The OPEN (OPEN) price at the end of each year, with that year's high, low and change. Built from our daily OPEN record.

YearYear-EndHighLowChange
2026$0.1473$0.2772$0.1419-13.17%
2025$0.1697$1.42$0.1592

OPEN All-Time High and All-Time Low

OPEN (OPEN) reached an all-time high of $1.82 and an all-time low of $0.1394. At today's $0.1471, OPEN is -91.92% from its record high. The distance from the all-time high is one of the most-watched figures in any OPEN price history, since it frames how much room a recovery or a new record would need.

How to Read OPEN Price History

Price history is the starting point for any analysis: it frames support and resistance, shows whether the current move is extended or early, and puts today's $0.1471 in context against where OPEN traded weeks or years ago. It is most useful read next to sentiment and volume. Continue with the live OPEN Fear and Greed Index, the current OPEN price, OPEN trading volume, or the whole crypto market directory.

How do you feel about OPEN?

1D

Frequently asked questions

What is the OPEN price history?
OPEN (OPEN) trades at $0.1471 today. A year ago it was Updating, a month ago $0.2193 and a week ago $0.1718. Use the date tool above to look up the OPEN price on any specific day.
What was the OPEN price a year ago?
One year ago OPEN traded around Updating.
What is the OPEN all-time high?
OPEN (OPEN)'s all-time high is $1.82. At today's $0.1471, OPEN is -91.92% from that high.
What is the lowest OPEN price?
OPEN (OPEN)'s all-time low is $0.1394. The full range from $0.1394 to $1.82 frames how far OPEN has travelled.
How do I find the OPEN price on a specific date?
Use the date tool above: pick any day and we return the OPEN closing price on or before it. Our OPEN daily history goes back to 8 Sep 2025 and runs to the latest close.

About CFGI

The per-asset sentiment record.

CFGI is a market sentiment data company that scores crowd emotion from 0 to 100 across crypto and stock markets. Crypto readings cover the whole market and hundreds of individual assets across 15-minute, 1-hour, 4-hour and daily views. The stock index gives a live daily reading for wider stock market sentiment.

Every CFGI score is built from 10 indicators: price, volatility, volume, impulse, technical analysis, social media, dominance, search interest, whale movements and order book pressure. The same data powers our API, alerts and embeddable widgets.