Dar Open Network
D
Rank #1531
$0.0206
Updated 8 days ago
Market Cap
$13.29M
24h Volume
$1.92M
Avg Volume (90d)
$2.90M
24h High/Low
$0.0213
$0.0204
$0.0204
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $1.14M | $19.32M |
| Sep 29, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $1.08M | $19.73M |
| Sep 28, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $869.78K | $19.42M |
| Sep 27, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $1.17M | $19.45M |
| Sep 26, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.24M | $18.73M |
| Sep 25, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.37M | $20.06M |
| Sep 24, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.48M | $19.58M |
| Sep 23, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $2.83M | $20.00M |
| Sep 22, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $4.69M | $22.72M |
| Sep 21, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.69M | $22.47M |
| Sep 20, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $1.69M | $22.20M |
| Sep 19, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $2.22M | $23.50M |
| Sep 18, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $3.75M | $22.97M |
| Sep 17, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $3.97M | $22.89M |
| Sep 16, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $4.28M | $22.17M |
| Sep 15, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $11.61M | $23.29M |
| Sep 14, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $19.64M | $26.43M |
| Sep 13, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $16.31M | $23.43M |
| Sep 12, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $3.11M | $21.84M |
| Sep 11, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $3.34M | $21.56M |
| Sep 10, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $2.11M | $20.91M |
| Sep 9, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.14M | $20.96M |
| Sep 8, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $1.48M | $20.32M |
| Sep 7, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $2.74M | $19.95M |
| Sep 6, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.31M | $20.44M |
| Sep 5, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $1.49M | $19.93M |
| Sep 4, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.24M | $20.68M |
| Sep 3, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $3.25M | $20.53M |
| Sep 2, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $1.74M | $19.57M |
| Sep 1, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $3.52M | $20.16M |
| Aug 31, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $2.44M | $20.72M |
| Aug 30, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.81M | $20.43M |
| Aug 29, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $1.95M | $21.40M |
| Aug 28, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.88M | $20.95M |
| Aug 27, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $1.44M | $20.97M |
| Aug 26, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.58M | $20.06M |
| Aug 25, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $1.83M | $21.86M |
| Aug 24, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.60M | $22.44M |
| Aug 23, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $2.37M | $22.72M |
| Aug 22, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $1.95M | $20.75M |
| Aug 21, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $1.89M | $21.75M |