OpenPlatform Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $0.000502
+5.06%
$875,400 $36,612
Feb 15, 2024 $0.000477
-5.38%
$832,910 $36,337
Feb 14, 2024 $0.000504
+10.34%
$879,204 $39,765
Feb 13, 2024 $0.000462
-5.00%
$806,766 $34,889
Feb 12, 2024 $0.000487
-2.59%
$850,162 $34,219
Feb 11, 2024 $0.000499
+12.36%
$871,323 $29,143
Feb 10, 2024 $0.000445
-4.29%
$776,727 $31,731
Feb 9, 2024 $0.000468
+0.34%
$816,946 $35,057
Feb 8, 2024 $0.000465
+4.46%
$811,461 $37,476
Feb 7, 2024 $0.000444
+1.61%
$775,331 $35,420
Feb 6, 2024 $0.000436
-8.54%
$760,824 $67,998
Feb 5, 2024 $0.000476
+7.30%
$830,097 $127,689
Feb 4, 2024 $0.000443
-4.06%
$773,644 $29,585
Feb 3, 2024 $0.000462
-0.92%
$806,170 $27,359
Feb 2, 2024 $0.000467
+5.44%
$814,905 $35,116
Feb 1, 2024 $0.000444
-6.72%
$774,398 $33,200
Jan 31, 2024 $0.000476
+5.45%
$830,360 $32,543
Jan 30, 2024 $0.000451
-0.61%
$787,518 $33,046
Jan 29, 2024 $0.000454
+6.08%
$792,246 $32,496
Jan 28, 2024 $0.000428
-0.39%
$747,266 $32,242
Jan 27, 2024 $0.000428
-3.29%
$746,251 $32,110
Jan 26, 2024 $0.000444
-4.70%
$774,886 $31,198
Jan 25, 2024 $0.000466
+5.55%
$813,655 $32,132
Jan 24, 2024 $0.000442
-2.70%
$772,296 $29,958
Jan 23, 2024 $0.000455
+8.03%
$793,501 $31,732
Jan 22, 2024 $0.000421
-10.82%
$734,189 $33,259
Jan 21, 2024 $0.000473
+3.08%
$826,089 $37,442
Jan 20, 2024 $0.000462
+2.08%
$806,338 $37,841
Jan 19, 2024 $0.000462
-1.41%
$805,843 $164,838
Jan 18, 2024 $0.000469
+9.61%
$819,251 $34,753
Jan 17, 2024 $0.000427
+1.43%
$746,142 $29,308
Jan 16, 2024 $0.000422
-8.69%
$735,866 $36,543
Jan 15, 2024 $0.000463
-1.54%
$808,973 $34,215
Jan 14, 2024 $0.000468
+5.14%
$817,532 $40,232
Jan 13, 2024 $0.000445
+2.03%
$776,912 $44,109
Jan 12, 2024 $0.000437
+16.16%
$762,600 $226,691
Jan 11, 2024 $0.000376
+7.44%
$656,581 $32,463
Jan 10, 2024 $0.000351
-0.74%
$611,896 $33,529
Jan 9, 2024 $0.000353
+3.06%
$616,471 $32,549
Jan 8, 2024 $0.000344
-7.10%
$599,930 $34,340
Jan 7, 2024 $0.00037
+2.42%
$645,798 $22,904
Jan 6, 2024 $0.000361
-1.64%
$630,533 $26,169
Jan 5, 2024 $0.000367
-6.65%
$639,776 $33,587
Jan 4, 2024 $0.000381
+8.63%
$664,158 $70,595
Jan 3, 2024 $0.00035
-1.95%
$610,769 $27,321
Jan 2, 2024 $0.000357
-0.93%
$622,695 $27,823
Jan 1, 2024 $0.00036
-5.71%
$628,425 $27,155
Dec 31, 2023 $0.000383
+7.11%
$668,909 $26,958
Dec 30, 2023 $0.000359
+8.09%
$627,289 $31,831
Dec 29, 2023 $0.000332
-1.22%
$580,214 $36,310