OpenPlatform Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2023 $ 0.000177
+10.18%
$ 309,167 $ 32,214
Nov 7, 2023 $ 0.00016
+0.38%
$ 279,206 $ 33,796
Nov 6, 2023 $ 0.000159
-4.15%
$ 277,686 $ 30,824
Nov 5, 2023 $ 0.000166
-1.49%
$ 290,178 $ 25,440
Nov 4, 2023 $ 0.000169
+2.29%
$ 295,005 $ 34,051
Nov 3, 2023 $ 0.000165
+0.04%
$ 287,546 $ 29,567
Nov 2, 2023 $ 0.000165
-1.15%
$ 287,926 $ 32,833
Nov 1, 2023 $ 0.000166
+6.50%
$ 289,408 $ 32,512
Oct 31, 2023 $ 0.000155
-5.58%
$ 271,085 $ 32,315
Oct 30, 2023 $ 0.000164
+8.68%
$ 286,969 $ 31,893
Oct 29, 2023 $ 0.000151
-4.41%
$ 264,408 $ 31,694
Oct 28, 2023 $ 0.000157
+6.13%
$ 274,699 $ 45,896
Oct 27, 2023 $ 0.000149
-0.57%
$ 260,303 $ 42,706
Oct 26, 2023 $ 0.000148
-2.22%
$ 258,951 $ 48,009