OPENAS Historical Data

OPE Page 2
Download
Date Close Price change Market cap Trading volume
May 22, 12 PM $ 0.0000335
-0.46%
$ 334,806 $ 178
May 22, 10 AM $ 0.000034
+0.00%
$ 339,702 $ 107
May 20, 5 AM $ 0.0000344
-1.62%
$ 344,025 $ 112
May 20, 4 AM $ 0.0000348
+0.00%
$ 348,053 $ 76
May 19, 3 PM $ 0.0000349
+2.79%
$ 348,719 $ 485
May 19, 3 AM $ 0.0000341
+0.00%
$ 340,513 $ 420
May 19, 2 AM $ 0.0000341
-0.72%
$ 341,232 $ 425
May 19, 1 AM $ 0.0000345
-0.77%
$ 344,677 $ 368
May 18, 6 PM $ 0.0000406
+10.62%
$ 405,568 $ 225
May 18, 5 PM $ 0.0000406
-1.09%
$ 406,177 $ 131
May 18, 2 AM $ 0.0000393
+0.00%
$ 393,216 $ 188
May 17, 5 AM $ 0.0000369
-12.79%
$ 369,326 $ 242
May 17, 4 AM $ 0.0000424
-0.72%
$ 424,336 $ 176
May 16, 8 AM $ 0.000039
-1.52%
$ 390,270 $ 209
May 16, 1 AM $ 0.0000422
+0.00%
$ 422,221 $ 218
May 15, 11 PM $ 0.0000387
+0.00%
$ 386,924 $ 167
May 15, 10 PM $ 0.0000391
-0.14%
$ 391,206 $ 100
May 13, 1 PM $ 0.0000349
+0.00%
$ 349,126 $ 320
May 13, 12 PM $ 0.000035
+0.00%
$ 350,419 $ 300
May 13, 4 AM $ 0.0000367
+0.00%
$ 367,346 $ 263
May 13, 3 AM $ 0.0000368
-1.56%
$ 367,857 $ 161
May 12, 2 PM $ 0.0000457
+0.00%
$ 456,641 $ 66
May 12, 1 PM $ 0.0000374
-0.78%
$ 373,727 $ 73
May 8, 2 PM $ 0.0000421
+0.00%
$ 420,912 $ 179
May 7, 5 PM $ 0.0000474
-5.86%
$ 474,270 $ 145
May 7, 4 PM $ 0.000048
+0.00%
$ 480,342 $ 63
May 7, 2 AM $ 0.000045
-0.12%
$ 450,340 $ 11
May 5, 5 AM $ 0.000049
-0.21%
$ 489,528 $ 65
May 4, 3 AM $ 0.0000515
+6.43%
$ 515,424 $ 138
May 4, 2 AM $ 0.0000487
+0.00%
$ 487,118 $ 86
May 3, 4 AM $ 0.0000484
+0.15%
$ 483,973 $ 85
May 2, 4 AM $ 0.0000479
+0.00%
$ 478,596 $ 88
May 1, 1 PM $ 0.0000524
-0.33%
$ 523,591 $ 57
Apr 30, 3 AM $ 0.0000499
-0.61%
$ 498,557 $ 453
Apr 29, 6 PM $ 0.0000504
-1.03%
$ 504,134 $ 365
Apr 29, 3 PM $ 0.0000509
+0.00%
$ 509,071 $ 290
Apr 29, 12 PM $ 0.0000518
+0.00%
$ 517,913 $ 225
Apr 29, 10 AM $ 0.000052
-0.39%
$ 519,595 $ 166
Apr 29, 3 AM $ 0.0000529
-0.22%
$ 529,376 $ 74
Apr 28, 10 AM $ 0.0000533
+0.00%
$ 532,705 $ 63
Apr 28, 9 AM $ 0.0000534
+0.00%
$ 533,619 $ 50
Apr 27, 1 PM $ 0.0000537
+0.00%
$ 536,643 $ 24
Apr 26, 1 PM $ 0.0000539
+0.00%
$ 539,429 $ 30
Apr 24, 2 PM $ 0.0000543
-0.68%
$ 543,459 $ 207
Apr 24, 10 AM $ 0.0000548
-0.38%
$ 548,327 $ 136
Apr 24, 9 AM $ 0.0000551
-0.37%
$ 551,035 $ 99
Apr 23, 3 PM $ 0.0000559
+0.00%
$ 558,557 $ 199
Apr 23, 5 AM $ 0.000056
-0.13%
$ 559,514 $ 255
Apr 23, 4 AM $ 0.0000562
-1.04%
$ 562,347 $ 216
Apr 22, 3 PM $ 0.0000579
+0.00%
$ 578,723 $ 43