OpenPlatform Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2023 $ 0.000337
-3.40%
$ 587,383 $ 30,579
Dec 27, 2023 $ 0.000348
-0.47%
$ 608,260 $ 32,553
Dec 26, 2023 $ 0.00035
-1.06%
$ 611,325 $ 28,595
Dec 25, 2023 $ 0.000354
+1.45%
$ 618,091 $ 31,852
Dec 24, 2023 $ 0.00035
-1.57%
$ 610,222 $ 32,277
Dec 23, 2023 $ 0.000355
-1.75%
$ 620,334 $ 32,903
Dec 22, 2023 $ 0.000361
-10.63%
$ 630,810 $ 23,834
Dec 21, 2023 $ 0.000404
-0.80%
$ 705,599 $ 34,299
Dec 20, 2023 $ 0.000408
-24.58%
$ 711,542 $ 139,162
Dec 19, 2023 $ 0.000314
+13.81%
$ 547,240 $ 30,730
Dec 18, 2023 $ 0.000275
-2.16%
$ 480,178 $ 31,297
Dec 17, 2023 $ 0.000281
-0.97%
$ 491,104 $ 28,466
Dec 16, 2023 $ 0.000283
+1.84%
$ 494,146 $ 27,947
Dec 15, 2023 $ 0.000278
+0.76%
$ 485,010 $ 29,783