OPENAS Historical Data

OPE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 1, 5 AM $ 0.00154
+0.38%
$ 15.45 million $ 497,906
Nov 1, 4 AM $ 0.00154
-0.43%
$ 15.41 million $ 494,594
Nov 1, 3 AM $ 0.00155
+0.06%
$ 15.5 million $ 491,622
Nov 1, 2 AM $ 0.00155
+0.10%
$ 15.53 million $ 487,670
Oct 31, 10 AM $ 0.00156
+0.22%
$ 15.64 million $ 485,817
Oct 31, 9 AM $ 0.00156
+0.15%
$ 15.63 million $ 484,765
Oct 31, 8 AM $ 0.00156
+0.33%
$ 15.64 million $ 481,106
Oct 31, 7 AM $ 0.00156
-0.13%
$ 15.62 million $ 478,465
Oct 31, 6 AM $ 0.00157
+0.23%
$ 15.67 million $ 475,222
Oct 31, 5 AM $ 0.00157
-0.07%
$ 15.66 million $ 471,980
Oct 31, 4 AM $ 0.00157
-0.11%
$ 15.68 million $ 468,052
Oct 31, 3 AM $ 0.00157
-0.05%
$ 15.72 million $ 464,946
Oct 31, 2 AM $ 0.00157
-0.35%
$ 15.69 million $ 460,820
Oct 30, 10 AM $ 0.00159
-0.08%
$ 15.91 million $ 459,430
Oct 30, 9 AM $ 0.00159
+0.17%
$ 15.91 million $ 458,181
Oct 30, 9 AM $ 0.00159
+0.17%
$ 15.91 million $ 458,181
Oct 30, 8 AM $ 0.00159
-0.45%
$ 15.91 million $ 454,631
Oct 30, 8 AM $ 0.00159
-0.45%
$ 15.91 million $ 454,631
Oct 30, 7 AM $ 0.0016
+0.41%
$ 15.96 million $ 451,968
Oct 30, 7 AM $ 0.0016
+0.41%
$ 15.96 million $ 451,968
Oct 30, 6 AM $ 0.00159
-0.08%
$ 15.9 million $ 446,908
Oct 30, 6 AM $ 0.00159
-0.08%
$ 15.9 million $ 446,908
Oct 30, 5 AM $ 0.00159
+0.21%
$ 15.94 million $ 444,250
Oct 30, 5 AM $ 0.00159
+0.21%
$ 15.94 million $ 444,250
Oct 30, 4 AM $ 0.00159
-0.07%
$ 15.94 million $ 440,629
Oct 30, 4 AM $ 0.00159
-0.07%
$ 15.94 million $ 440,629
Oct 30, 3 AM $ 0.00159
-0.15%
$ 15.93 million $ 436,726
Oct 30, 3 AM $ 0.00159
-0.15%
$ 15.93 million $ 436,726
Oct 30, 2 AM $ 0.00159
-0.12%
$ 15.95 million $ 434,321
Oct 30, 2 AM $ 0.00159
-0.12%
$ 15.95 million $ 434,321
Oct 29, 11 AM $ 0.0016
+0.01%
$ 15.96 million $ 432,881
Oct 29, 11 AM $ 0.0016
+0.01%
$ 15.96 million $ 432,881
Oct 29, 10 AM $ 0.0016
-0.06%
$ 15.96 million $ 433,124
Oct 29, 10 AM $ 0.0016
-0.06%
$ 15.96 million $ 433,124
Oct 29, 9 AM $ 0.0016
-0.45%
$ 15.95 million $ 430,375
Oct 29, 9 AM $ 0.0016
-0.45%
$ 15.95 million $ 430,375
Oct 29, 8 AM $ 0.0016
+0.23%
$ 15.94 million $ 426,906
Oct 29, 8 AM $ 0.0016
+0.23%
$ 15.94 million $ 426,906
Oct 29, 7 AM $ 0.0016
-0.64%
$ 15.98 million $ 424,481
Oct 29, 7 AM $ 0.0016
-0.64%
$ 15.98 million $ 424,481
Oct 29, 6 AM $ 0.00161
+0.36%
$ 16.07 million $ 423,218
Oct 29, 6 AM $ 0.00161
+0.36%
$ 16.07 million $ 423,218
Oct 29, 5 AM $ 0.0016
+0.07%
$ 15.99 million $ 417,039
Oct 29, 5 AM $ 0.0016
+0.07%
$ 15.99 million $ 417,039
Oct 29, 4 AM $ 0.0016
-0.50%
$ 15.95 million $ 414,059
Oct 29, 4 AM $ 0.0016
-0.50%
$ 15.95 million $ 414,059
Oct 29, 3 AM $ 0.0016
-0.36%
$ 16.02 million $ 410,495
Oct 29, 3 AM $ 0.0016
-0.36%
$ 16.02 million $ 410,495
Oct 29, 2 AM $ 0.00161
+0.12%
$ 16.08 million $ 408,418
Oct 28, 12 PM $ 0.0016
-0.15%
$ 15.99 million $ 405,411