Dar Open Network
D
Rank #1531
$0.0158
Updated 27 days ago
Market Cap
$10.18M
24h Volume
$2.63M
Avg Volume (90d)
$2.39M
24h High/Low
$0.0160
$0.0150
$0.0150
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Binance Launchpool
Animoca Brands Portfolio
AI Agents
Gaming (GameFi)
Play To Earn
Chains
Ethereum
0x33b481cbbf3c24f...
Binance Smart Chain
0x8fb238058e71f82...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0158 | $0.0160 | $0.0150 | $0.0158 | $2.63M | $10.18M |
| Dec 2, 2025 | $0.0153 | $0.0159 | $0.0150 | $0.0157 | $1.46M | $9.87M |
| Dec 1, 2025 | $0.0162 | $0.0162 | $0.0150 | $0.0153 | $2.14M | $9.78M |
| Nov 30, 2025 | $0.0165 | $0.0166 | $0.0163 | $0.0164 | $1.01M | $10.58M |
| Nov 29, 2025 | $0.0169 | $0.0171 | $0.0165 | $0.0165 | $932.47K | $10.81M |
| Nov 28, 2025 | $0.0171 | $0.0172 | $0.0167 | $0.0169 | $1.13M | $10.91M |
| Nov 27, 2025 | $0.0174 | $0.0175 | $0.0172 | $0.0172 | $1.26M | $11.17M |
| Nov 26, 2025 | $0.0171 | $0.0174 | $0.0167 | $0.0174 | $1.36M | $10.99M |
| Nov 25, 2025 | $0.0169 | $0.0171 | $0.0166 | $0.0171 | $1.76M | $10.89M |
| Nov 24, 2025 | $0.0163 | $0.0171 | $0.0161 | $0.0169 | $4.52M | $10.61M |
| Nov 23, 2025 | $0.0164 | $0.0192 | $0.0163 | $0.0164 | $6.39M | $10.76M |
| Nov 22, 2025 | $0.0164 | $0.0165 | $0.0158 | $0.0165 | $1.90M | $10.44M |
| Nov 21, 2025 | $0.0172 | $0.0179 | $0.0157 | $0.0159 | $2.56M | $10.75M |
| Nov 20, 2025 | $0.0173 | $0.0187 | $0.0169 | $0.0176 | $2.55M | $11.35M |
| Nov 19, 2025 | $0.0177 | $0.0179 | $0.0164 | $0.0172 | $1.26M | $11.12M |
| Nov 18, 2025 | $0.0174 | $0.0180 | $0.0173 | $0.0178 | $987.01K | $11.31M |
| Nov 17, 2025 | $0.0179 | $0.0182 | $0.0172 | $0.0174 | $1.23M | $11.47M |
| Nov 16, 2025 | $0.0183 | $0.0184 | $0.0172 | $0.0177 | $1.35M | $11.54M |
| Nov 15, 2025 | $0.0178 | $0.0188 | $0.0178 | $0.0182 | $1.14M | $11.79M |
| Nov 14, 2025 | $0.0188 | $0.0188 | $0.0179 | $0.0179 | $1.21M | $11.84M |
| Nov 13, 2025 | $0.0195 | $0.0200 | $0.0183 | $0.0188 | $962.90K | $12.50M |
| Nov 12, 2025 | $0.0197 | $0.0209 | $0.0193 | $0.0196 | $1.08M | $12.93M |
| Nov 11, 2025 | $0.0206 | $0.0213 | $0.0204 | $0.0206 | $1.92M | $13.29M |
| Nov 10, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $2.32M | $13.30M |
| Nov 9, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $6.02M | $13.87M |
| Nov 8, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $11.61M | $13.73M |
| Nov 7, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $5.42M | $11.87M |
| Nov 6, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $1.13M | $11.64M |
| Nov 5, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $1.40M | $11.25M |
| Nov 4, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $1.45M | $11.41M |
| Nov 3, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $873.72K | $13.19M |
| Nov 2, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $899.83K | $13.34M |
| Nov 1, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $968.85K | $13.07M |
| Oct 31, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $1.18M | $12.83M |
| Oct 30, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.31M | $13.75M |
| Oct 29, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $1.07M | $14.01M |
| Oct 28, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $948.92K | $14.61M |
| Oct 27, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $873.26K | $15.21M |
| Oct 26, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $878.24K | $14.84M |
| Oct 25, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $1.05M | $14.84M |
| Oct 24, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $854.91K | $14.76M |
| Oct 23, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $1.29M | $14.30M |
| Oct 22, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $1.03M | $14.66M |
| Oct 21, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $1.33M | $15.40M |
| Oct 20, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $1.36M | $15.61M |
| Oct 19, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $1.46M | $15.42M |
| Oct 18, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $2.89M | $15.14M |
| Oct 17, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $6.79M | $15.78M |
| Oct 16, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $12.91M | $17.95M |
| Oct 15, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $9.39M | $16.39M |
| Oct 14, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $3.40M | $16.22M |
| Oct 13, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $1.53M | $15.04M |
| Oct 12, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $2.19M | $13.68M |
| Oct 11, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $4.23M | $14.18M |
| Oct 10, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $7.05M | $20.60M |
| Oct 9, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $1.64M | $20.26M |
| Oct 8, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $1.55M | $19.60M |
| Oct 7, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.69M | $20.65M |
| Oct 6, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.47M | $20.01M |
| Oct 5, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.14M | $20.09M |
| Oct 4, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.27M | $20.62M |
| Oct 3, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.98M | $20.57M |
| Oct 2, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $1.43M | $19.94M |
| Oct 1, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $1.20M | $18.86M |