OPEN Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 4, 5 PM $ 0.0000668
+1.71%
$ 334,232 $ 16
Feb 4, 4 PM $ 0.000066
-0.66%
$ 330,227 $ 16
Feb 4, 3 PM $ 0.0000673
+0.49%
$ 336,302 $ 67
Jan 7, 8 AM $ 0.0000882
+0.13%
$ 441,192 $ 1
Jan 7, 7 AM $ 0.000088
-0.06%
$ 439,831 $ 1
Jan 7, 6 AM $ 0.0000881
+0.14%
$ 440,520 $ 1
Jan 7, 5 AM $ 0.0000882
-0.36%
$ 440,927 $ 1
Jan 7, 4 AM $ 0.0000885
-0.18%
$ 442,673 $ 1
Jan 7, 3 AM $ 0.0000888
+0.00%
$ 443,805 $ 1
Jan 7, 2 AM $ 0.0000885
+0.23%
$ 442,366 $ 1
Jan 7, 1 AM $ 0.0000884
-0.48%
$ 441,941 $ 1
Jan 7, 12 AM $ 0.0000892
-0.12%
$ 446,085 $ 1
Jan 6, 11 PM $ 0.0000894
+0.02%
$ 446,822 $ 1
Jan 6, 10 PM $ 0.0000894
-0.46%
$ 447,045 $ 1
Jan 6, 9 PM $ 0.0000895
+0.64%
$ 447,283 $ 1
Jan 6, 8 PM $ 0.0000891
+0.20%
$ 445,302 $ 1
Jan 6, 7 PM $ 0.0000886
+0.52%
$ 443,170 $ 1
Jan 6, 6 PM $ 0.000088
-0.37%
$ 440,053 $ 1
Jan 6, 5 PM $ 0.0000886
+0.99%
$ 442,754 $ 1
Jan 6, 4 PM $ 0.0000886
-1.55%
$ 442,995 $ 1
Jan 6, 3 PM $ 0.0000907
-0.27%
$ 453,374 $ 1
Jan 6, 2 PM $ 0.0000909
-0.36%
$ 454,692 $ 1
Jan 6, 1 PM $ 0.0000914
+0.18%
$ 456,888 $ 1
Jan 6, 12 PM $ 0.0000913
+0.02%
$ 456,486 $ 1
Jan 6, 11 AM $ 0.0000911
+1.03%
$ 455,743 $ 1
Jan 6, 10 AM $ 0.0000899
-0.14%
$ 449,449 $ 1
Jan 6, 9 AM $ 0.0000899
+0.16%
$ 449,397 $ 1
Jan 6, 8 AM $ 0.0000898
+0.00%
$ 448,928 $ 1
Jan 6, 5 AM $ 0.0000903
+0.92%
$ 451,699 $ 0
Jan 6, 4 AM $ 0.0000894
-0.09%
$ 446,819 $ 0
Jan 6, 3 AM $ 0.0000894
+0.19%
$ 447,072 $ 0
Jan 6, 2 AM $ 0.0000894
+0.06%
$ 447,119 $ 0
Jan 6, 1 AM $ 0.0000894
+0.85%
$ 447,155 $ 0
Jan 6, 12 AM $ 0.0000888
-0.44%
$ 443,991 $ 0
Jan 5, 11 PM $ 0.0000891
-0.94%
$ 445,601 $ 0
Jan 5, 10 PM $ 0.0000897
+0.20%
$ 448,546 $ 0
Jan 5, 9 PM $ 0.0000894
+0.00%
$ 447,159 $ 0
Jan 5, 8 PM $ 0.0000895
+0.43%
$ 447,595 $ 0
Jan 5, 7 PM $ 0.0000894
-0.57%
$ 446,890 $ 0
Jan 5, 6 PM $ 0.0000899
+1.16%
$ 449,680 $ 0
Jan 5, 5 PM $ 0.0000888
-0.56%
$ 443,797 $ 0
Jan 5, 4 PM $ 0.000089
-0.53%
$ 444,832 $ 0
Jan 5, 3 PM $ 0.0000894
+1.00%
$ 447,121 $ 0
Jan 5, 2 PM $ 0.0000887
-0.67%
$ 443,480 $ 0
Jan 5, 1 PM $ 0.000089
+0.19%
$ 445,145 $ 0
Jan 5, 12 PM $ 0.0000884
+0.62%
$ 442,097 $ 0
Jan 5, 11 AM $ 0.0000875
+0.09%
$ 437,697 $ 0
Jan 5, 10 AM $ 0.0000873
-0.22%
$ 436,491 $ 0
Jan 5, 9 AM $ 0.0000876
-0.43%
$ 437,751 $ 0
Jan 5, 8 AM $ 0.0000879
+0.84%
$ 439,733 $ 273