OPENAS Historical Data

OPE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 6, 8 AM $ 0.00141
+0.25%
$ 14.12 million $ 14,289
Nov 6, 7 AM $ 0.00141
-0.02%
$ 14.13 million $ 11,929
Nov 6, 6 AM $ 0.00141
+0.00%
$ 14.1 million $ 11,696
Nov 6, 5 AM $ 0.00141
-0.06%
$ 14.13 million $ 8,750
Nov 6, 4 AM $ 0.00141
-0.18%
$ 14.09 million $ 5,362
Nov 6, 3 AM $ 0.00141
-0.31%
$ 14.14 million $ 2,516
Nov 5, 10 AM $ 0.00142
+0.40%
$ 14.17 million $ 53,041
Nov 5, 9 AM $ 0.00141
-0.32%
$ 14.14 million $ 50,407
Nov 5, 8 AM $ 0.00142
+0.12%
$ 14.17 million $ 47,205
Nov 5, 7 AM $ 0.00142
+0.16%
$ 14.18 million $ 44,199
Nov 5, 6 AM $ 0.00142
-6.66%
$ 14.17 million $ 41,202
Nov 5, 5 AM $ 0.00152
+0.09%
$ 15.21 million $ 35,657
Nov 5, 4 AM $ 0.00152
-0.07%
$ 15.18 million $ 33,039
Nov 5, 3 AM $ 0.00152
+0.20%
$ 15.22 million $ 29,848
Nov 5, 2 AM $ 0.00152
-0.05%
$ 15.23 million $ 27,036
Nov 4, 4 PM $ 0.00153
+0.00%
$ 15.31 million $ 25,680
Nov 4, 11 AM $ 0.00154
+0.07%
$ 15.37 million $ 25,504
Nov 4, 10 AM $ 0.00153
-0.02%
$ 15.34 million $ 24,921
Nov 4, 9 AM $ 0.00153
-0.25%
$ 15.31 million $ 21,596
Nov 4, 8 AM $ 0.00153
-0.10%
$ 15.3 million $ 18,121
Nov 4, 7 AM $ 0.00153
+0.23%
$ 15.29 million $ 14,565
Nov 4, 6 AM $ 0.00153
-0.28%
$ 15.27 million $ 11,909
Nov 4, 5 AM $ 0.00153
-0.31%
$ 15.3 million $ 8,815
Nov 4, 4 AM $ 0.00153
+0.33%
$ 15.34 million $ 6,681
Nov 4, 3 AM $ 0.00153
+0.14%
$ 15.31 million $ 4,748
Nov 4, 2 AM $ 0.00153
-0.16%
$ 15.32 million $ 1,842
Nov 3, 1 PM $ 0.00154
-0.01%
$ 15.38 million $ 563,216
Nov 3, 12 PM $ 0.00153
+0.11%
$ 15.34 million $ 563,500
Nov 3, 11 AM $ 0.00153
+0.00%
$ 15.34 million $ 561,689
Nov 3, 10 AM $ 0.00153
-0.08%
$ 15.32 million $ 558,095
Nov 3, 9 AM $ 0.00153
+0.02%
$ 15.31 million $ 554,331
Nov 3, 8 AM $ 0.00153
+0.01%
$ 15.32 million $ 551,073
Nov 3, 7 AM $ 0.00154
+0.50%
$ 15.36 million $ 547,902
Nov 3, 6 AM $ 0.00153
-0.15%
$ 15.31 million $ 544,224
Nov 3, 5 AM $ 0.00154
+0.91%
$ 15.35 million $ 541,169
Nov 3, 4 AM $ 0.00152
-0.32%
$ 15.25 million $ 535,170
Nov 2, 11 AM $ 0.00154
+0.23%
$ 15.41 million $ 538,288
Nov 2, 10 AM $ 0.00154
+0.60%
$ 15.39 million $ 537,783
Nov 2, 9 AM $ 0.00153
-0.37%
$ 15.33 million $ 533,550
Nov 2, 8 AM $ 0.00154
+0.13%
$ 15.37 million $ 530,850
Nov 2, 7 AM $ 0.00153
-0.37%
$ 15.32 million $ 527,740
Nov 2, 6 AM $ 0.00154
-0.22%
$ 15.36 million $ 525,190
Nov 2, 5 AM $ 0.00154
+0.55%
$ 15.42 million $ 522,196
Nov 2, 4 AM $ 0.00153
-0.59%
$ 15.32 million $ 520,035
Nov 2, 3 AM $ 0.00154
-0.04%
$ 15.37 million $ 516,584
Nov 2, 2 AM $ 0.00153
-0.71%
$ 15.35 million $ 513,292
Nov 1, 9 AM $ 0.00154
+0.07%
$ 15.44 million $ 511,976
Nov 1, 8 AM $ 0.00154
-0.14%
$ 15.4 million $ 508,991
Nov 1, 7 AM $ 0.00154
-0.06%
$ 15.45 million $ 505,240
Nov 1, 6 AM $ 0.00155
+0.04%
$ 15.48 million $ 501,988