OPENAS Historical Data

OPE Page 9
Download
Date Close Price change Market cap Trading volume
Oct 15, 8 AM $ 0.00176
+0.23%
$ 17.61 million $ 96,628
Oct 15, 7 AM $ 0.00176
+0.20%
$ 17.6 million $ 94,849
Oct 15, 6 AM $ 0.00176
-0.23%
$ 17.59 million $ 93,358
Oct 14, 4 PM $ 0.00179
+0.00%
$ 17.94 million $ 84,104
Oct 14, 3 PM $ 0.00181
-1.48%
$ 18.09 million $ 83,915
Oct 14, 11 AM $ 0.00184
-0.35%
$ 18.36 million $ 83,088
Oct 14, 10 AM $ 0.00184
-1.56%
$ 18.36 million $ 81,852
Oct 14, 9 AM $ 0.00187
-0.20%
$ 18.68 million $ 79,213
Oct 14, 8 AM $ 0.00187
-0.15%
$ 18.74 million $ 77,620
Oct 14, 7 AM $ 0.00188
-1.72%
$ 18.72 million $ 76,135
Oct 14, 6 AM $ 0.00191
-2.06%
$ 19.07 million $ 73,518
Oct 14, 5 AM $ 0.00195
-1.37%
$ 19.48 million $ 70,780
Oct 14, 4 AM $ 0.00197
-0.08%
$ 19.79 million $ 68,897
Oct 14, 3 AM $ 0.00198
-0.21%
$ 19.81 million $ 66,898
Oct 13, 12 PM $ 0.00203
-0.87%
$ 20.32 million $ 62,076
Oct 13, 11 AM $ 0.00204
-0.46%
$ 20.44 million $ 61,438
Oct 13, 10 AM $ 0.00205
+0.33%
$ 20.51 million $ 59,761
Oct 13, 9 AM $ 0.00205
+0.07%
$ 20.48 million $ 57,596
Oct 13, 8 AM $ 0.00205
-0.13%
$ 20.49 million $ 56,019
Oct 13, 7 AM $ 0.00205
-0.24%
$ 20.52 million $ 54,745
Oct 13, 6 AM $ 0.00205
-0.50%
$ 20.51 million $ 52,838
Oct 13, 5 AM $ 0.00206
-0.19%
$ 20.56 million $ 51,083
Oct 13, 4 AM $ 0.00206
+0.26%
$ 20.63 million $ 49,624
Oct 13, 3 AM $ 0.00206
+0.37%
$ 20.63 million $ 47,661
Oct 13, 2 AM $ 0.00206
-0.14%
$ 20.62 million $ 46,141
Oct 13, 1 AM $ 0.00206
-0.06%
$ 20.65 million $ 44,372
Oct 13, 12 AM $ 0.00207
+0.01%
$ 20.65 million $ 43,295
Oct 12, 4 PM $ 0.00207
+0.00%
$ 20.74 million $ 43,109
Oct 12, 3 PM $ 0.00208
-1.95%
$ 20.76 million $ 43,007
Oct 12, 2 PM $ 0.00212
+0.23%
$ 21.16 million $ 42,372
Oct 12, 1 PM $ 0.00211
-0.25%
$ 21.15 million $ 40,949
Oct 12, 12 PM $ 0.00212
+0.08%
$ 21.18 million $ 38,930
Oct 12, 11 AM $ 0.00212
-0.03%
$ 21.19 million $ 36,954
Oct 12, 10 AM $ 0.00212
-0.05%
$ 21.2 million $ 35,539
Oct 12, 9 AM $ 0.00213
+0.16%
$ 21.25 million $ 33,607
Oct 12, 7 AM $ 0.00212
+0.07%
$ 21.23 million $ 32,272
Oct 12, 6 AM $ 0.00212
-0.16%
$ 21.24 million $ 30,830
Oct 12, 5 AM $ 0.00213
-0.09%
$ 21.26 million $ 29,160
Oct 12, 4 AM $ 0.00213
-0.15%
$ 21.22 million $ 27,823
Oct 12, 3 AM $ 0.00213
+0.17%
$ 21.27 million $ 26,136
Oct 12, 2 AM $ 0.00212
-0.20%
$ 21.21 million $ 24,710
Oct 12, 1 AM $ 0.00212
-0.27%
$ 21.25 million $ 23,269
Oct 11, 12 PM $ 0.00213
-0.61%
$ 21.32 million $ 22,492
Oct 11, 11 AM $ 0.00215
+0.19%
$ 21.48 million $ 21,758
Oct 10, 2 PM $ 0.0022
+0.00%
$ 21.92 million $ 108,149
Oct 10, 1 PM $ 0.00219
+0.14%
$ 21.92 million $ 108,073
Oct 10, 12 PM $ 0.00219
+0.38%
$ 21.92 million $ 105,861
Oct 10, 8 AM $ 0.0022
-0.19%
$ 21.98 million $ 104,380
Oct 10, 7 AM $ 0.0022
-0.02%
$ 21.97 million $ 102,778
Oct 10, 6 AM $ 0.0022
+0.18%
$ 22.06 million $ 100,599