OPEN Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 7 AM $ 0.0000872
+0.54%
$ 436,149 $ 270
Jan 5, 6 AM $ 0.0000871
-0.31%
$ 435,708 $ 269
Jan 5, 5 AM $ 0.0000877
+0.52%
$ 438,285 $ 271
Jan 5, 4 AM $ 0.0000872
-0.58%
$ 436,136 $ 271
Jan 5, 3 AM $ 0.0000883
-0.35%
$ 441,378 $ 273
Jan 5, 2 AM $ 0.0000884
-0.11%
$ 442,227 $ 276
Jan 5, 1 AM $ 0.0000885
+0.17%
$ 442,434 $ 276
Jan 5, 12 AM $ 0.000088
-0.01%
$ 440,150 $ 275
Jan 4, 11 PM $ 0.0000879
+0.42%
$ 439,731 $ 274
Jan 4, 10 PM $ 0.0000876
+0.19%
$ 437,930 $ 273
Jan 4, 9 PM $ 0.0000875
-0.57%
$ 437,724 $ 272
Jan 4, 8 PM $ 0.0000882
+0.45%
$ 440,975 $ 274
Jan 4, 7 PM $ 0.0000879
-0.83%
$ 439,654 $ 273
Jan 4, 6 PM $ 0.0000884
-1.02%
$ 442,028 $ 276
Jan 4, 5 PM $ 0.0000888
+1.01%
$ 443,913 $ 278
Jan 4, 4 PM $ 0.0000878
+0.38%
$ 439,063 $ 274
Jan 4, 3 PM $ 0.0000874
-0.04%
$ 437,100 $ 272
Jan 4, 2 PM $ 0.0000873
-0.10%
$ 436,504 $ 272
Jan 4, 1 PM $ 0.0000873
-0.17%
$ 436,263 $ 272
Jan 4, 12 PM $ 0.0000879
+0.55%
$ 439,566 $ 272
Jan 4, 11 AM $ 0.0000873
-0.08%
$ 436,589 $ 272
Jan 4, 10 AM $ 0.0000873
-0.09%
$ 436,510 $ 272
Jan 4, 9 AM $ 0.0000868
-0.54%
$ 434,049 $ 272
Dec 29, 8 PM $ 0.0000761
-2.73%
$ 380,665 $ 1,671
Dec 29, 7 PM $ 0.0000784
-0.66%
$ 392,190 $ 5,038
Dec 29, 6 PM $ 0.0000792
+0.74%
$ 395,795 $ 5,083
Dec 29, 5 PM $ 0.0000782
+0.50%
$ 390,851 $ 5,058
Dec 29, 4 PM $ 0.0000779
+0.05%
$ 389,303 $ 5,007
Dec 29, 3 PM $ 0.000078
+0.57%
$ 390,038 $ 5,010
Dec 29, 2 PM $ 0.0000786
+2.80%
$ 393,119 $ 4,993
Dec 29, 1 PM $ 0.0000765
+0.24%
$ 382,275 $ 5,253
Dec 29, 12 PM $ 0.0000761
+0.10%
$ 380,466 $ 5,238
Dec 29, 11 AM $ 0.0000763
-0.35%
$ 381,306 $ 5,221
Dec 29, 10 AM $ 0.0000765
+0.21%
$ 382,353 $ 5,256