OPENAS Historical Data

OPE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 28, 4 AM $ 0.0000809
-0.17%
$ 809,154 $ 1,011
Mar 28, 2 AM $ 0.0000812
-4.28%
$ 812,097 $ 978
Mar 27, 10 PM $ 0.0000849
+0.00%
$ 849,366 $ 547
Mar 27, 9 PM $ 0.0000852
-0.19%
$ 851,635 $ 524
Mar 22, 12 PM $ 0.0000901
-0.04%
$ 901,003 $ 6
Mar 18, 3 PM $ 0.000096
-0.75%
$ 960,166 $ 1,092
Mar 18, 2 PM $ 0.0000968
+0.31%
$ 967,692 $ 1,032
Mar 18, 11 AM $ 0.000105
-1.84%
$ 1.05 million $ 245
Mar 18, 10 AM $ 0.000106
+0.00%
$ 1.06 million $ 50
Mar 9, 3 AM $ 0.0000969
+0.00%
$ 968,631 $ 998
Mar 8, 4 PM $ 0.0000968
+0.00%
$ 968,480 $ 996
Mar 7, 6 PM $ 0.000096
+0.00%
$ 959,529 $ 894
Mar 5, 12 PM $ 0.000102
+0.00%
$ 1.02 million $ 218
Mar 1, 5 AM $ 0.000108
+0.00%
$ 1.08 million $ 4,351
Feb 23, 1 AM $ 0.000167
+0.00%
$ 1.67 million $ 102
Feb 16, 4 PM $ 0.000172
+0.00%
$ 1.72 million $ 382
Feb 13, 6 PM $ 0.000173
+0.00%
$ 1.73 million $ 663
Feb 13, 4 PM $ 0.000179
+0.00%
$ 1.79 million $ 337
Feb 10, 1 AM $ 0.000193
+0.00%
$ 1.93 million $ 486
Feb 9, 6 PM $ 0.000199
+0.00%
$ 1.99 million $ 141
Feb 6, 10 PM $ 0.0002
+0.00%
$ 2 million $ 390
Feb 6, 3 PM $ 0.000201
-0.32%
$ 2.01 million $ 341
Feb 4, 6 PM $ 0.000213
+0.00%
$ 2.13 million $ 601
Feb 4, 5 PM $ 0.000219
+0.00%
$ 2.19 million $ 527
Feb 1, 8 AM $ 0.000228
-0.51%
$ 2.28 million $ 404
Feb 1, 7 AM $ 0.000232
+0.00%
$ 2.32 million $ 170
Jan 30, 2 AM $ 0.000233
+0.00%
$ 2.33 million $ 1,101
Jan 29, 2 AM $ 0.000241
+0.00%
$ 2.41 million $ 2,345
Jan 28, 6 PM $ 0.000247
-1.41%
$ 2.47 million $ 1,947
Jan 25, 4 AM $ 0.000271
+0.00%
$ 2.71 million $ 29
Jan 22, 9 AM $ 0.000271
+0.13%
$ 2.71 million $ 253
Jan 21, 2 PM $ 0.000349
-0.07%
$ 3.49 million $ 111
Jan 20, 2 PM $ 0.000489
+0.00%
$ 4.89 million $ 295
Jan 19, 2 PM $ 0.000509
-8.06%
$ 5.09 million $ 4,577
Jan 16, 3 AM $ 0.000641
+0.00%
$ 6.41 million $ 116
Jan 16, 1 AM $ 0.00064
+0.00%
$ 6.4 million $ 112
Jan 14, 12 AM $ 0.00065
+0.05%
$ 6.5 million $ 1,074
Jan 12, 12 PM $ 0.000676
+0.00%
$ 6.76 million $ 664
Jan 11, 1 PM $ 0.000676
-0.83%
$ 6.76 million $ 645
Jan 11, 7 AM $ 0.000689
+0.00%
$ 6.89 million $ 155
Jan 11, 6 AM $ 0.00069
+0.00%
$ 6.9 million $ 153
Jan 8, 9 AM $ 0.000707
+0.00%
$ 7.07 million $ 697
Jan 8, 5 AM $ 0.000725
+0.00%
$ 7.25 million $ 263
Jan 7, 4 AM $ 0.000726
+0.04%
$ 7.26 million $ 12
Jan 6, 4 PM $ 0.000732
+0.00%
$ 7.32 million $ 642
Jan 6, 3 PM $ 0.000734
+0.36%
$ 7.34 million $ 549
Jan 3, 5 PM $ 0.000756
+0.00%
$ 7.56 million $ 796
Jan 3, 1 PM $ 0.000757
+0.00%
$ 7.57 million $ 790
Jan 2, 6 AM $ 0.000772
+0.00%
$ 7.72 million $ 387
Jan 1, 11 PM $ 0.000773
-0.07%
$ 7.73 million $ 316