OPENAS Historical Data

OPE Page 7
Download
Date Close Price change Market cap Trading volume
Oct 24, 8 AM $ 0.00149
+0.32%
$ 14.92 million $ 295,617
Oct 24, 7 AM $ 0.00149
-0.07%
$ 14.9 million $ 293,160
Oct 24, 6 AM $ 0.00149
+0.05%
$ 14.93 million $ 291,535
Oct 24, 5 AM $ 0.00149
+0.06%
$ 14.93 million $ 289,835
Oct 24, 4 AM $ 0.00149
+0.16%
$ 14.92 million $ 287,967
Oct 24, 3 AM $ 0.00149
-0.33%
$ 14.94 million $ 285,804
Oct 24, 2 AM $ 0.00149
-0.23%
$ 14.92 million $ 283,680
Oct 23, 11 AM $ 0.0015
+0.41%
$ 14.95 million $ 281,786
Oct 23, 10 AM $ 0.00149
-0.34%
$ 14.94 million $ 281,474
Oct 23, 9 AM $ 0.0015
-1.82%
$ 14.97 million $ 279,348
Oct 23, 8 AM $ 0.00153
+2.58%
$ 15.26 million $ 282,732
Oct 23, 7 AM $ 0.00149
+0.10%
$ 14.88 million $ 273,548
Oct 23, 6 AM $ 0.00149
-0.09%
$ 14.91 million $ 271,635
Oct 23, 5 AM $ 0.00149
-0.06%
$ 14.92 million $ 269,755
Oct 23, 4 AM $ 0.0015
-0.21%
$ 14.95 million $ 267,539
Oct 23, 3 AM $ 0.0015
+0.09%
$ 14.97 million $ 265,738
Oct 23, 2 AM $ 0.0015
-0.13%
$ 14.98 million $ 262,879
Oct 22, 10 AM $ 0.0015
+0.45%
$ 14.98 million $ 259,835
Oct 22, 9 AM $ 0.00149
-0.11%
$ 14.94 million $ 257,443
Oct 22, 8 AM $ 0.00149
-0.18%
$ 14.93 million $ 254,604
Oct 22, 7 AM $ 0.00149
-0.29%
$ 14.96 million $ 251,500
Oct 22, 6 AM $ 0.00149
+0.03%
$ 14.95 million $ 248,420
Oct 22, 5 AM $ 0.00149
-0.26%
$ 14.93 million $ 245,181
Oct 22, 4 AM $ 0.00149
+0.66%
$ 14.96 million $ 242,765
Oct 22, 3 AM $ 0.00149
+0.65%
$ 14.85 million $ 237,696
Oct 22, 2 AM $ 0.00148
-0.44%
$ 14.77 million $ 234,281
Oct 21, 2 PM $ 0.00151
-0.07%
$ 15.12 million $ 241,312
Oct 21, 11 AM $ 0.00151
+0.03%
$ 15.07 million $ 235,547
Oct 21, 10 AM $ 0.00151
-8.15%
$ 15.08 million $ 232,376
Oct 21, 9 AM $ 0.00165
-6.55%
$ 16.48 million $ 249,714
Oct 21, 8 AM $ 0.00177
+7.76%
$ 17.66 million $ 265,134
Oct 21, 7 AM $ 0.00163
+8.48%
$ 17.72 million $ 242,131
Oct 21, 6 AM $ 0.00151
+1.67%
$ 15.1 million $ 219,440
Oct 21, 5 AM $ 0.00148
-2.00%
$ 14.84 million $ 213,106
Oct 21, 4 AM $ 0.00151
-0.09%
$ 15.14 million $ 214,705
Oct 21, 3 AM $ 0.00151
+1.82%
$ 15.14 million $ 211,221
Oct 21, 2 AM $ 0.00149
-0.29%
$ 14.85 million $ 205,145
Oct 20, 11 AM $ 0.00152
+0.01%
$ 15.19 million $ 207,910
Oct 20, 10 AM $ 0.00152
+0.06%
$ 15.15 million $ 206,287
Oct 20, 9 AM $ 0.00152
+0.33%
$ 15.2 million $ 203,776
Oct 20, 8 AM $ 0.00152
+0.17%
$ 15.15 million $ 200,999
Oct 20, 7 AM $ 0.00151
-0.04%
$ 15.16 million $ 198,972
Oct 20, 6 AM $ 0.00151
-0.50%
$ 15.13 million $ 196,748
Oct 20, 5 AM $ 0.00152
-0.02%
$ 15.21 million $ 194,921
Oct 20, 4 AM $ 0.00152
+0.11%
$ 15.21 million $ 192,994
Oct 20, 3 AM $ 0.00152
-0.04%
$ 15.19 million $ 191,305
Oct 20, 2 AM $ 0.00152
-0.38%
$ 15.18 million $ 190,306
Oct 19, 2 PM $ 0.00152
+0.00%
$ 15.24 million $ 189,529
Oct 19, 11 AM $ 0.00152
-0.08%
$ 15.18 million $ 188,927
Oct 19, 10 AM $ 0.00152
+0.75%
$ 15.17 million $ 187,191