OPENAS Historical Data

OPE Page 6
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 AM $ 0.0016
-0.35%
$ 15.95 million $ 405,209
Oct 28, 10 AM $ 0.0016
+0.14%
$ 15.98 million $ 401,528
Oct 28, 9 AM $ 0.0016
-0.26%
$ 15.97 million $ 397,797
Oct 28, 8 AM $ 0.00161
+0.37%
$ 16.06 million $ 394,924
Oct 28, 7 AM $ 0.0016
+0.09%
$ 15.99 million $ 391,948
Oct 28, 6 AM $ 0.0016
+0.13%
$ 16 million $ 388,666
Oct 28, 5 AM $ 0.0016
-0.34%
$ 15.96 million $ 385,828
Oct 28, 4 AM $ 0.00161
-0.43%
$ 16.06 million $ 385,838
Oct 28, 3 AM $ 0.00161
-0.77%
$ 16.11 million $ 383,877
Oct 28, 2 AM $ 0.00162
+0.02%
$ 16.2 million $ 380,741
Oct 27, 7 PM $ 0.0016
+0.00%
$ 16.01 million $ 378,890
Oct 27, 1 PM $ 0.00159
+0.00%
$ 15.89 million $ 376,228
Oct 27, 12 PM $ 0.00152
+1.55%
$ 15.23 million $ 376,918
Oct 27, 11 AM $ 0.0015
-0.32%
$ 14.99 million $ 374,548
Oct 27, 10 AM $ 0.0015
+1.83%
$ 15.03 million $ 373,195
Oct 27, 9 AM $ 0.00148
-0.22%
$ 14.79 million $ 367,457
Oct 27, 8 AM $ 0.00148
-0.39%
$ 14.77 million $ 364,302
Oct 27, 7 AM $ 0.00149
+0.21%
$ 14.86 million $ 361,588
Oct 27, 6 AM $ 0.00148
-0.02%
$ 14.85 million $ 358,161
Oct 27, 5 AM $ 0.00148
-0.18%
$ 14.82 million $ 355,731
Oct 27, 4 AM $ 0.00148
-0.07%
$ 14.8 million $ 352,779
Oct 27, 3 AM $ 0.00148
-0.14%
$ 14.79 million $ 352,563
Oct 27, 2 AM $ 0.00148
-0.29%
$ 14.83 million $ 350,538
Oct 26, 3 PM $ 0.00149
-0.03%
$ 14.86 million $ 348,134
Oct 26, 2 PM $ 0.00149
+0.00%
$ 14.86 million $ 348,004
Oct 26, 10 AM $ 0.00149
+0.15%
$ 14.89 million $ 348,805
Oct 26, 9 AM $ 0.00149
-0.14%
$ 14.87 million $ 346,305
Oct 26, 8 AM $ 0.00149
+0.44%
$ 14.87 million $ 343,645
Oct 26, 7 AM $ 0.00148
-0.53%
$ 14.83 million $ 340,446
Oct 26, 6 AM $ 0.00149
+0.40%
$ 14.93 million $ 338,813
Oct 26, 5 AM $ 0.00149
-0.35%
$ 14.89 million $ 336,932
Oct 26, 4 AM $ 0.00149
-0.42%
$ 14.91 million $ 334,298
Oct 26, 3 AM $ 0.0015
+0.69%
$ 14.99 million $ 332,140
Oct 26, 2 AM $ 0.00149
-0.44%
$ 14.9 million $ 328,601
Oct 25, 5 PM $ 0.0015
+0.00%
$ 14.96 million $ 325,839
Oct 25, 11 AM $ 0.0015
+0.13%
$ 14.97 million $ 325,711
Oct 25, 10 AM $ 0.00149
+0.21%
$ 14.94 million $ 325,569
Oct 25, 9 AM $ 0.00149
-0.09%
$ 14.89 million $ 323,529
Oct 25, 8 AM $ 0.00149
-0.20%
$ 14.86 million $ 320,024
Oct 25, 7 AM $ 0.00149
-0.32%
$ 14.91 million $ 316,468
Oct 25, 6 AM $ 0.0015
+0.11%
$ 14.95 million $ 313,412
Oct 25, 5 AM $ 0.00149
+0.03%
$ 14.92 million $ 310,576
Oct 25, 4 AM $ 0.00149
-0.43%
$ 14.9 million $ 307,366
Oct 25, 3 AM $ 0.0015
+0.35%
$ 14.99 million $ 306,594
Oct 25, 2 AM $ 0.0015
-0.17%
$ 14.96 million $ 302,283
Oct 24, 4 PM $ 0.0015
+0.00%
$ 14.97 million $ 301,274
Oct 24, 3 PM $ 0.0015
-0.03%
$ 14.98 million $ 300,972
Oct 24, 11 AM $ 0.0015
+0.01%
$ 14.97 million $ 301,143
Oct 24, 10 AM $ 0.0015
+0.69%
$ 14.99 million $ 300,349
Oct 24, 9 AM $ 0.00149
+0.08%
$ 14.91 million $ 297,897