Open Proprietary Protocol Historical Data

OPP Page 20
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.00551
-5.29%
$ 16.54 million $ 89
May 18, 2023 $ 0.00582
+6.39%
$ 17.47 million $ 431
May 17, 2023 $ 0.00547
-10.30%
$ 16.42 million $ 641
May 16, 2023 $ 0.0061
+17.75%
$ 18.31 million $ 40
May 15, 2023 $ 0.00519
-10.44%
$ 15.56 million $ 2,392
May 14, 2023 $ 0.00579
-8.18%
$ 17.38 million $ 11,533
May 13, 2023 $ 0.00633
-0.32%
$ 18.98 million $ 312
May 12, 2023 $ 0.00635
-4.44%
$ 19.05 million $ 88
May 11, 2023 $ 0.00664
-7.14%
$ 19.92 million $ 426
May 10, 2023 $ 0.00714
-1.80%
$ 21.43 million $ 645
May 9, 2023 $ 0.00727
+10.05%
$ 21.82 million $ 212
May 8, 2023 $ 0.0066
-8.79%
$ 19.8 million $ 823
May 7, 2023 $ 0.00723
-7.87%
$ 21.7 million $ 523
May 6, 2023 $ 0.00785
+11.30%
$ 23.54 million $ 173
May 5, 2023 $ 0.00698
-0.39%
$ 20.94 million $ 190
May 4, 2023 $ 0.00701
+1.48%
$ 21.04 million $ 198
May 3, 2023 $ 0.00691
-0.33%
$ 20.74 million $ 715
May 2, 2023 $ 0.00693
-6.26%
$ 20.8 million $ 726
May 1, 2023 $ 0.00739
+6.73%
$ 22.18 million $ 274
Apr 30, 2023 $ 0.00691
-12.06%
$ 20.74 million $ 1,193
Apr 29, 2023 $ 0.00786
+5.50%
$ 23.59 million $ 713
Apr 28, 2023 $ 0.00746
-3.61%
$ 22.38 million $ 397
Apr 27, 2023 $ 0.00773
+2.29%
$ 23.2 million $ 144
Apr 26, 2023 $ 0.00757
+1.68%
$ 22.7 million $ 107
Apr 25, 2023 $ 0.00744
-14.72%
$ 22.31 million $ 537
Apr 24, 2023 $ 0.00872
-0.93%
$ 26.16 million $ 6,651
Apr 23, 2023 $ 0.0088
+17.08%
$ 26.41 million $ 13,706
Apr 22, 2023 $ 0.00752
+7.25%
$ 22.56 million $ 480
Apr 21, 2023 $ 0.00701
-1.50%
$ 21.02 million $ 6,672
Apr 20, 2023 $ 0.00711
-2.45%
$ 21.34 million $ 15,374
Apr 19, 2023 $ 0.00711
+1.39%
$ 21.32 million $ 6,767
Apr 18, 2023 $ 0.00701
-39.15%
$ 21.03 million $ 6,675
Apr 17, 2023 $ 0.0115
+31.22%
$ 34.58 million $ 6,705
Apr 16, 2023 $ 0.00878
+0.13%
$ 26.35 million $ 13,528
Apr 15, 2023 $ 0.00877
+0.90%
$ 26.31 million $ 13,880
Apr 14, 2023 $ 0.00869
-0.14%
$ 26.08 million $ 13,742
Apr 13, 2023 $ 0.00871
+0.07%
$ 26.14 million $ 6,643
Apr 12, 2023 $ 0.00871
-2.33%
$ 26.13 million $ 13,929
Apr 11, 2023 $ 0.00891
-1.71%
$ 26.74 million $ 7,179
Apr 10, 2023 $ 0.00907
-18.38%
$ 27.21 million $ 15,115
Apr 9, 2023 $ 0.0111
+2.06%
$ 33.32 million $ 6,704
Apr 8, 2023 $ 0.0109
-5.82%
$ 32.64 million $ 13,924
Apr 7, 2023 $ 0.0116
+0.26%
$ 34.66 million $ 6,681
Apr 6, 2023 $ 0.0115
+0.15%
$ 34.59 million $ 6,667
Apr 5, 2023 $ 0.0115
-11.56%
$ 34.55 million $ 6,660
Apr 4, 2023 $ 0.013
+0.12%
$ 39.08 million $ 6,945
Apr 3, 2023 $ 0.013
+0.03%
$ 39.08 million $ 6,946
Apr 2, 2023 $ 0.013
-0.14%
$ 39.05 million $ 6,940
Apr 1, 2023 $ 0.013
+0.09%
$ 39.09 million $ 6,948
Mar 31, 2023 $ 0.013
+0.18%
$ 39.1 million $ 6,949