OpenPlatform Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.005
-9.09%
$ -- $ 182
Feb 2026 $ 0.000359
+0.00%
$ -- $ 0.01
Nov 2025 $ 0.0007
+0.00%
$ -- $ 0
Oct 2025 $ 0.000648
+0.00%
$ -- $ 0
Sep 2025 $ 0.000398
-90.05%
$ -- $ 0
Aug 2025 $ 0.0051
+537.50%
$ -- $ 2
Jul 2025 $ 0.005
-1.01%
$ -- $ 19
Jun 2025 $ 0.0623
+937.68%
$ -- $ 1
May 2025 $ 0.05
-50.00%
$ -- $ 10
Apr 2025 $ 0.0000183
-79.53%
$ -- $ 745,017
Mar 2025 $ 0.0000894
-97.92%
$ 156,043 $ 3.95 million
Feb 2025 $ 0.0043
-50.65%
$ 7.51 million $ 157.7 million
Jan 2025 $ 0.00886
-0.55%
$ 15.21 million $ 130.79 million
Dec 2024 $ 0.00928
-29.40%
$ 15.54 million $ 151 million
Nov 2024 $ 0.0132
+85.74%
$ 23 million $ 129.09 million
Oct 2024 $ 0.00718
-28.69%
$ 12.38 million $ 17.23 million
Sep 2024 $ 0.01
+83.62%
$ 17.51 million $ 34.1 million
Aug 2024 $ 0.00546
-37.30%
$ 9.54 million $ 38.73 million
Jul 2024 $ 0.00872
-25.40%
$ 15.22 million $ 57.57 million
Jun 2024 $ 0.0117
-54.79%
$ 20.39 million $ 54.58 million
May 2024 $ 0.0258
-13.43%
$ 45.1 million $ 51.87 million
Apr 2024 $ 0.0298
+6,540.06%
$ 52.05 million $ 23.72 million
Mar 2024 $ 0.000449
+0.29%
$ 783,926 $ 898,917
Feb 2024 $ 0.000442
-7.01%
$ 772,034 $ 1.08 million
Jan 2024 $ 0.000476
+24.58%
$ 830,360 $ 1.38 million
Dec 2023 $ 0.000383
+94.48%
$ 668,909 $ 1.04 million
Nov 2023 $ 0.000195
+25.20%
$ 340,237 $ 913,938
Oct 2023 $ 0.000155
-12.06%
$ 271,085 $ 1.24 million
Sep 2023 $ 0.000176
-3.66%
$ 306,666 $ 808,876
Aug 2023 $ 0.000183
-9.14%
$ 319,779 $ 704,105
Jul 2023 $ 0.000201
-7.36%
$ 350,629 $ 659,335
Jun 2023 $ 0.000216
-30.06%
$ 303,855 $ 495,219
May 2023 $ 0.000307
-20.26%
$ 432,499 $ 445,986
Apr 2023 $ 0.000385
-16.25%
$ 541,346 $ 618,338
Mar 2023 $ 0.00046
-17.87%
$ 646,865 $ 804,067
Feb 2023 $ 0.000562
+12.93%
$ 790,971 $ 570,224
Jan 2023 $ 0.000498
+13.78%
$ 700,581 $ 633,723
Dec 2022 $ 0.000438
+0.13%
$ 615,477 $ 426,249
Nov 2022 $ 0.000437
-26.05%
$ 614,253 $ 1.18 million
Oct 2022 $ 0.000591
-11.05%
$ 830,674 $ 834,351
Sep 2022 $ 0.000664
+9.88%
$ 933,497 $ 1.1 million
Aug 2022 $ 0.000605
-14.00%
$ 851,210 $ 1.57 million
Jul 2022 $ 0.0007
+18.31%
$ -- $ 604,107
Jun 2022 $ 0.000591
-2.53%
$ -- $ 800,124
May 2022 $ 0.000609
-50.52%
$ -- $ 571,862
Apr 2022 $ 0.00123
-21.27%
$ -- $ 1.26 million
Mar 2022 $ 0.00156
-19.42%
$ -- $ 961,352
Feb 2022 $ 0.00194
-4.12%
$ -- $ 2.92 million
Jan 2022 $ 0.00203
-31.99%
$ -- $ 6.37 million
Dec 2021 $ 0.00298
+35.88%
$ -- $ 8.7 million
Download