OPENAS Historical Data

OPE
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 0.0000559
+0.00%
$ 558,557 $ 199
Today, at 3 PM $ 0.0000559
+0.00%
$ 558,557 $ 199
Today, at 5 AM $ 0.000056
-0.13%
$ 559,514 $ 255
Today, at 4 AM $ 0.0000562
-1.04%
$ 562,347 $ 216
Yesterday, at 3 PM $ 0.0000579
+0.00%
$ 578,723 $ 43
Yesterday, at 4 AM $ 0.0000579
-0.11%
$ 578,932 $ 99
Apr 21, 10 AM $ 0.0000581
-0.76%
$ 580,858 $ 223
Apr 21, 2 AM $ 0.0000588
-0.19%
$ 588,387 $ 143
Apr 21, 1 AM $ 0.0000591
-0.38%
$ 590,690 $ 99
Apr 21, 12 AM $ 0.0000595
+0.00%
$ 595,138 $ 34
Apr 19, 7 AM $ 0.00006
-0.23%
$ 599,765 $ 134
Apr 18, 3 PM $ 0.0000604
-0.58%
$ 603,515 $ 88
Apr 17, 1 PM $ 0.0000612
-0.38%
$ 611,905 $ 154
Apr 17, 10 AM $ 0.0000617
-0.93%
$ 616,895 $ 131
Apr 16, 1 PM $ 0.0000622
-0.12%
$ 622,484 $ 162
Apr 16, 9 AM $ 0.0000626
+0.05%
$ 625,832 $ 126
Apr 15, 9 AM $ 0.0000622
+0.00%
$ 622,001 $ 172
Apr 14, 11 AM $ 0.0000628
-0.78%
$ 628,276 $ 201
Apr 14, 8 AM $ 0.0000637
+0.00%
$ 636,529 $ 125
Apr 14, 7 AM $ 0.0000638
-3.76%
$ 637,636 $ 110
Apr 14, 2 AM $ 0.0000644
-0.18%
$ 643,534 $ 25
Apr 12, 1 PM $ 0.0000646
+0.00%
$ 646,352 $ 46
Apr 12, 11 AM $ 0.0000649
+0.09%
$ 648,554 $ 59
Apr 12, 7 AM $ 0.0000648
+0.00%
$ 648,384 $ 67
Apr 12, 3 AM $ 0.0000648
-0.16%
$ 648,187 $ 60
Apr 12, 2 AM $ 0.0000649
+0.00%
$ 649,039 $ 36
Apr 11, 1 PM $ 0.0000651
+0.00%
$ 651,142 $ 157
Apr 11, 11 AM $ 0.0000653
+0.01%
$ 652,628 $ 141
Apr 11, 9 AM $ 0.0000653
+0.00%
$ 652,510 $ 125
Apr 10, 3 PM $ 0.0000653
+0.00%
$ 652,876 $ 150
Apr 10, 2 PM $ 0.0000654
-0.10%
$ 653,540 $ 143
Apr 8, 12 PM $ 0.0000667
-0.41%
$ 666,714 $ 67
Apr 7, 5 AM $ 0.0000675
+0.00%
$ 675,259 $ 107
Apr 6, 3 AM $ 0.0000686
+0.00%
$ 685,695 $ 404
Apr 5, 1 PM $ 0.0000695
-1.11%
$ 695,291 $ 373
Apr 5, 12 PM $ 0.0000705
+0.09%
$ 705,024 $ 185
Apr 4, 3 PM $ 0.0000715
+0.00%
$ 714,857 $ 126
Apr 3, 7 AM $ 0.0000727
-0.92%
$ 727,259 $ 211
Apr 3, 6 AM $ 0.0000735
+0.00%
$ 735,382 $ 124
Apr 2, 10 PM $ 0.0000738
+0.00%
$ 737,583 $ 111
Apr 1, 7 AM $ 0.0000749
-0.77%
$ 748,722 $ 224
Mar 30, 12 PM $ 0.0000762
+0.00%
$ 761,941 $ 96
Mar 30, 5 AM $ 0.000077
+0.00%
$ 769,805 $ 13
Mar 29, 4 AM $ 0.0000773
+0.00%
$ 772,590 $ 449
Mar 29, 1 AM $ 0.0000776
+0.00%
$ 775,602 $ 838
Mar 28, 12 PM $ 0.0000778
+0.00%
$ 777,594 $ 1,358
Mar 28, 9 AM $ 0.0000802
+0.00%
$ 802,135 $ 1,092
Mar 28, 8 AM $ 0.0000803
+0.00%
$ 802,696 $ 1,085
Mar 28, 6 AM $ 0.0000804
+0.00%
$ 803,686 $ 1,053
Mar 28, 5 AM $ 0.0000808
+0.00%
$ 807,805 $ 1,026
Download