OpenPlatform Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $0.00044
+1.38%
$767,133 $14,208
Apr 5, 2024 $0.000434
+0.36%
$757,361 $12,290
Apr 4, 2024 $0.000432
-0.73%
$754,436 $15,067
Apr 3, 2024 $0.000435
+3.08%
$759,470 $10,838
Apr 2, 2024 $0.000422
-4.04%
$736,369 $11,190
Apr 1, 2024 $0.000437
-2.73%
$762,376 $16,248
Mar 31, 2024 $0.000449
+0.93%
$783,926 $16,387
Mar 30, 2024 $0.000445
+0.61%
$776,497 $15,053
Mar 29, 2024 $0.000443
-2.13%
$772,897 $21,121
Mar 28, 2024 $0.000453
-1.80%
$790,271 $29,706
Mar 27, 2024 $0.000462
+3.18%
$805,707 $30,392
Mar 26, 2024 $0.000447
-5.26%
$779,524 $23,876
Mar 25, 2024 $0.000472
+6.38%
$823,760 $30,990
Mar 24, 2024 $0.000446
-1.10%
$778,247 $26,168
Mar 23, 2024 $0.000451
+1.13%
$787,792 $22,125
Mar 22, 2024 $0.000448
+1.39%
$782,516 $25,869
Mar 21, 2024 $0.000442
+1.95%
$771,685 $29,212
Mar 20, 2024 $0.000442
+5.86%
$770,982 $23,326
Mar 19, 2024 $0.000417
+3.46%
$728,108 $21,887
Mar 18, 2024 $0.000403
-10.06%
$703,327 $24,089
Mar 17, 2024 $0.000451
+7.55%
$786,556 $28,673
Mar 16, 2024 $0.00042
-9.90%
$733,313 $32,731
Mar 15, 2024 $0.000468
-15.23%
$816,202 $33,049
Mar 14, 2024 $0.000551
+14.38%
$962,426 $34,224
Mar 13, 2024 $0.000482
+0.54%
$841,389 $38,783
Mar 12, 2024 $0.000477
+1.51%
$832,331 $37,070
Mar 11, 2024 $0.00047
-0.34%
$820,943 $32,933
Mar 10, 2024 $0.000473
+1.62%
$824,876 $35,538
Mar 9, 2024 $0.000464
+2.90%
$809,561 $36,044
Mar 8, 2024 $0.000451
+4.61%
$786,860 $27,712
Mar 7, 2024 $0.000431
-5.85%
$751,672 $33,284
Mar 6, 2024 $0.000458
+2.89%
$799,952 $28,218
Mar 5, 2024 $0.000449
-3.72%
$783,475 $32,790
Mar 4, 2024 $0.000466
-0.15%
$812,578 $24,867
Mar 3, 2024 $0.000466
+5.31%
$813,380 $41,092
Mar 2, 2024 $0.000443
+3.16%
$772,580 $31,858
Mar 1, 2024 $0.000429
-4.18%
$748,963 $29,850
Feb 29, 2024 $0.000442
+10.64%
$772,034 $31,351
Feb 28, 2024 $0.000396
-12.84%
$691,297 $23,554
Feb 27, 2024 $0.000455
+14.68%
$793,580 $31,643
Feb 26, 2024 $0.000395
-5.42%
$689,450 $28,529
Feb 25, 2024 $0.000417
-2.84%
$727,240 $31,308
Feb 24, 2024 $0.00043
+2.84%
$750,800 $36,353
Feb 23, 2024 $0.000417
-14.50%
$728,252 $28,903
Feb 22, 2024 $0.000488
+4.08%
$851,949 $28,945
Feb 21, 2024 $0.00047
-1.95%
$819,825 $28,236
Feb 20, 2024 $0.000478
-3.17%
$833,800 $32,111
Feb 19, 2024 $0.000493
-1.68%
$860,994 $35,974
Feb 18, 2024 $0.000502
+4.52%
$875,822 $36,279
Feb 17, 2024 $0.000471
-5.98%
$822,517 $38,807