OpenPlatform Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2023 $0.000275
+0.58%
$480,309 $29,237
Dec 13, 2023 $0.000273
-1.73%
$476,584 $32,172
Dec 12, 2023 $0.000278
+0.78%
$485,528 $24,543
Dec 11, 2023 $0.000277
+3.80%
$483,960 $28,296
Dec 10, 2023 $0.000265
-5.81%
$462,973 $29,554
Dec 9, 2023 $0.000282
+4.17%
$491,521 $29,311
Dec 8, 2023 $0.000272
+8.95%
$474,895 $31,569
Dec 7, 2023 $0.000248
+10.69%
$433,676 $31,113
Dec 6, 2023 $0.000228
-4.52%
$398,744 $24,854
Dec 5, 2023 $0.000239
-7.53%
$416,440 $28,031
Dec 4, 2023 $0.000257
+24.44%
$449,335 $27,961
Dec 3, 2023 $0.000206
-1.78%
$360,094 $27,801
Dec 2, 2023 $0.000209
-7.31%
$363,952 $31,576
Dec 1, 2023 $0.000225
+14.14%
$392,570 $37,515
Nov 30, 2023 $0.000195
+3.93%
$340,237 $26,113
Nov 29, 2023 $0.000188
-1.83%
$327,384 $24,714
Nov 28, 2023 $0.000191
+8.06%
$333,484 $30,805
Nov 27, 2023 $0.000175
+0.60%
$305,204 $26,681
Nov 26, 2023 $0.000175
-2.91%
$304,597 $33,039
Nov 25, 2023 $0.000179
-5.43%
$312,816 $28,912
Nov 24, 2023 $0.000176
+5.80%
$307,088 $33,348
Nov 23, 2023 $0.000166
-2.64%
$290,239 $32,016
Nov 22, 2023 $0.000172
-7.52%
$299,396 $28,504
Nov 21, 2023 $0.000186
+0.96%
$324,746 $35,515
Nov 20, 2023 $0.000185
+7.58%
$322,430 $33,127
Nov 19, 2023 $0.000171
+5.22%
$298,992 $23,879
Nov 18, 2023 $0.000163
+1.20%
$284,184 $14,965
Nov 17, 2023 $0.000161
-1.67%
$280,685 $29,272
Nov 16, 2023 $0.000164
-7.67%
$286,567 $28,189
Nov 15, 2023 $0.000177
+5.00%
$309,708 $33,110
Nov 14, 2023 $0.00017
-1.91%
$296,015 $33,453
Nov 13, 2023 $0.000173
+1.11%
$301,152 $33,557
Nov 12, 2023 $0.00017
+5.87%
$297,508 $33,504
Nov 11, 2023 $0.000161
+0.40%
$281,447 $31,998
Nov 10, 2023 $0.000161
-11.22%
$280,589 $33,866
Nov 9, 2023 $0.000181
+2.42%
$315,148 $34,134