OPENAS Historical Data

OPE Page 8
Download
Date Close Price change Market cap Trading volume
Oct 19, 9 AM $ 0.00151
-0.11%
$ 15.09 million $ 185,165
Oct 19, 8 AM $ 0.00151
-0.33%
$ 15.06 million $ 183,523
Oct 19, 7 AM $ 0.00151
+0.16%
$ 15.1 million $ 182,092
Oct 19, 6 AM $ 0.00151
-0.09%
$ 15.1 million $ 179,589
Oct 19, 5 AM $ 0.0015
-0.46%
$ 15.03 million $ 177,436
Oct 19, 4 AM $ 0.00151
+0.18%
$ 15.1 million $ 174,934
Oct 19, 3 AM $ 0.00151
+0.54%
$ 15.09 million $ 173,384
Oct 19, 2 AM $ 0.0015
-0.59%
$ 14.99 million $ 170,742
Oct 18, 12 PM $ 0.00151
+0.10%
$ 15.08 million $ 169,162
Oct 18, 11 AM $ 0.00151
+0.19%
$ 15.08 million $ 168,374
Oct 18, 10 AM $ 0.00151
+0.01%
$ 15.06 million $ 165,437
Oct 18, 9 AM $ 0.00151
-0.03%
$ 15.07 million $ 163,689
Oct 18, 8 AM $ 0.00151
+0.12%
$ 15.06 million $ 161,241
Oct 18, 7 AM $ 0.0015
+0.15%
$ 15.03 million $ 159,087
Oct 18, 6 AM $ 0.0015
+0.21%
$ 15.01 million $ 156,935
Oct 18, 5 AM $ 0.0015
+0.15%
$ 15 million $ 154,114
Oct 18, 4 AM $ 0.0015
-1.77%
$ 15 million $ 151,958
Oct 18, 3 AM $ 0.00153
-0.31%
$ 15.29 million $ 148,624
Oct 18, 2 AM $ 0.00154
+0.54%
$ 15.35 million $ 146,488
Oct 18, 1 AM $ 0.00153
+0.04%
$ 15.29 million $ 143,452
Oct 17, 12 PM $ 0.00153
-0.21%
$ 15.27 million $ 142,354
Oct 17, 11 AM $ 0.00153
+0.22%
$ 15.26 million $ 140,735
Oct 17, 10 AM $ 0.00153
-0.35%
$ 15.23 million $ 136,618
Oct 17, 9 AM $ 0.00153
-0.14%
$ 15.27 million $ 133,910
Oct 17, 8 AM $ 0.00154
-1.98%
$ 15.36 million $ 132,374
Oct 17, 7 AM $ 0.00157
-0.22%
$ 15.69 million $ 130,034
Oct 17, 6 AM $ 0.00157
-0.58%
$ 15.68 million $ 128,666
Oct 17, 5 AM $ 0.00158
-0.27%
$ 15.76 million $ 127,741
Oct 17, 4 AM $ 0.00158
-2.66%
$ 15.81 million $ 126,192
Oct 17, 3 AM $ 0.00163
+0.11%
$ 16.27 million $ 123,544
Oct 17, 2 AM $ 0.00163
-0.31%
$ 16.28 million $ 122,131
Oct 16, 12 PM $ 0.00163
-0.05%
$ 16.29 million $ 120,742
Oct 16, 11 AM $ 0.00163
+0.11%
$ 16.34 million $ 119,716
Oct 16, 10 AM $ 0.00163
+0.16%
$ 16.32 million $ 118,168
Oct 16, 9 AM $ 0.00163
-0.12%
$ 16.3 million $ 116,771
Oct 16, 8 AM $ 0.00163
-0.09%
$ 16.33 million $ 115,423
Oct 16, 7 AM $ 0.00163
-1.71%
$ 16.35 million $ 113,781
Oct 16, 6 AM $ 0.00167
-0.05%
$ 16.66 million $ 111,638
Oct 16, 5 AM $ 0.00167
+0.08%
$ 16.65 million $ 110,527
Oct 16, 4 AM $ 0.00166
+0.16%
$ 16.59 million $ 108,692
Oct 16, 3 AM $ 0.00166
-1.27%
$ 16.61 million $ 107,031
Oct 16, 2 AM $ 0.00169
+0.16%
$ 16.89 million $ 105,124
Oct 16, 1 AM $ 0.00169
-0.20%
$ 16.86 million $ 103,445
Oct 15, 5 PM $ 0.0017
-1.73%
$ 17.05 million $ 103,198
Oct 15, 4 PM $ 0.00176
+0.00%
$ 17.55 million $ 101,996
Oct 15, 1 PM $ 0.00176
-0.28%
$ 17.57 million $ 102,035
Oct 15, 12 PM $ 0.00176
+0.45%
$ 17.62 million $ 101,749
Oct 15, 11 AM $ 0.00176
+0.07%
$ 17.59 million $ 101,262
Oct 15, 10 AM $ 0.00176
-0.25%
$ 17.58 million $ 99,447
Oct 15, 9 AM $ 0.00176
+0.17%
$ 17.61 million $ 98,098