OPENAS Historical Data

OPE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 10 PM $ 0.000774
+0.00%
$ 7.74 million $ 294
Dec 31, 5 PM $ 0.00078
+0.00%
$ 7.8 million $ 83
Nov 12, 9 AM $ 0.00121
+0.00%
$ 12.07 million $ 13
Nov 11, 8 AM $ 0.00121
+0.00%
$ 12.14 million $ 126,117
Nov 11, 5 AM $ 0.00119
+6.11%
$ 11.86 million $ 126,107
Nov 11, 4 AM $ 0.00112
-0.03%
$ 11.17 million $ 124,031
Nov 10, 12 PM $ 0.00134
-0.04%
$ 13.42 million $ 117,350
Nov 10, 8 AM $ 0.00134
-0.15%
$ 13.39 million $ 117,176
Nov 10, 7 AM $ 0.00134
-1.16%
$ 13.41 million $ 114,795
Nov 10, 6 AM $ 0.00135
-0.34%
$ 13.54 million $ 111,495
Nov 10, 5 AM $ 0.00136
+0.19%
$ 13.59 million $ 108,725
Nov 10, 4 AM $ 0.00136
+0.22%
$ 13.58 million $ 105,748
Nov 10, 3 AM $ 0.00136
-0.09%
$ 13.57 million $ 102,703
Nov 10, 2 AM $ 0.00136
+0.12%
$ 13.61 million $ 99,476
Nov 10, 1 AM $ 0.00136
-0.30%
$ 13.61 million $ 96,497
Nov 9, 1 PM $ 0.00137
-0.04%
$ 13.68 million $ 94,234
Nov 9, 12 PM $ 0.00137
+0.00%
$ 13.68 million $ 94,184
Nov 9, 11 AM $ 0.00137
-0.06%
$ 13.67 million $ 94,038
Nov 9, 10 AM $ 0.00137
+0.51%
$ 13.7 million $ 91,361
Nov 9, 9 AM $ 0.00136
-0.69%
$ 13.6 million $ 88,380
Nov 9, 8 AM $ 0.00137
-0.08%
$ 13.67 million $ 85,693
Nov 9, 7 AM $ 0.00137
-0.15%
$ 13.7 million $ 83,112
Nov 9, 6 AM $ 0.00137
-0.06%
$ 13.71 million $ 80,452
Nov 9, 5 AM $ 0.00137
+0.28%
$ 13.73 million $ 77,750
Nov 9, 4 AM $ 0.00137
-0.17%
$ 13.71 million $ 76,305
Nov 9, 3 AM $ 0.00137
-0.09%
$ 13.72 million $ 73,360
Nov 8, 1 PM $ 0.00138
-0.85%
$ 13.76 million $ 71,248
Nov 8, 10 AM $ 0.00138
+0.49%
$ 13.84 million $ 70,822
Nov 8, 9 AM $ 0.00138
+0.11%
$ 13.8 million $ 69,253
Nov 8, 8 AM $ 0.00138
-0.51%
$ 13.8 million $ 66,177
Nov 8, 7 AM $ 0.00139
+0.31%
$ 13.85 million $ 63,346
Nov 8, 6 AM $ 0.00138
-0.11%
$ 13.83 million $ 60,214
Nov 8, 5 AM $ 0.00138
-0.09%
$ 13.82 million $ 57,516
Nov 8, 4 AM $ 0.00139
+0.23%
$ 13.86 million $ 54,453
Nov 8, 3 AM $ 0.00138
-0.12%
$ 13.84 million $ 51,407
Nov 8, 2 AM $ 0.00139
-0.22%
$ 13.88 million $ 48,721
Nov 7, 6 PM $ 0.0014
+0.00%
$ 13.97 million $ 47,424
Nov 7, 3 PM $ 0.0014
-0.02%
$ 13.97 million $ 47,236
Nov 7, 2 PM $ 0.0014
+0.31%
$ 14 million $ 46,694
Nov 7, 1 PM $ 0.0014
+0.30%
$ 13.99 million $ 43,611
Nov 7, 12 PM $ 0.0014
-0.19%
$ 13.98 million $ 40,998
Nov 7, 11 AM $ 0.0014
+0.05%
$ 13.98 million $ 37,892
Nov 7, 10 AM $ 0.0014
-0.27%
$ 14 million $ 34,509
Nov 7, 9 AM $ 0.0014
-0.12%
$ 14.02 million $ 31,152
Nov 7, 8 AM $ 0.0014
-0.04%
$ 14.02 million $ 27,844
Nov 7, 7 AM $ 0.0014
-0.07%
$ 14.05 million $ 25,022
Nov 6, 12 PM $ 0.0014
+0.40%
$ 14.03 million $ 23,715
Nov 6, 11 AM $ 0.00141
-0.28%
$ 14.05 million $ 21,374
Nov 6, 10 AM $ 0.00141
+0.19%
$ 14.11 million $ 20,441
Nov 6, 9 AM $ 0.00141
+0.03%
$ 14.1 million $ 17,437