OpenPlatform Historical Data

OPEN Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 2023 $0.000152
-0.35%
$264,914 $40,812
Oct 24, 2023 $0.000153
-0.57%
$267,560 $43,214
Oct 23, 2023 $0.000154
-0.12%
$269,456 $48,821
Oct 22, 2023 $0.000155
+3.66%
$269,791 $45,297
Oct 21, 2023 $0.000148
+0.96%
$257,757 $43,403
Oct 20, 2023 $0.000147
-3.81%
$255,745 $46,819
Oct 19, 2023 $0.000152
-3.60%
$266,104 $45,333
Oct 18, 2023 $0.000159
+0.98%
$277,740 $41,537
Oct 17, 2023 $0.000158
+2.44%
$274,957 $40,421
Oct 16, 2023 $0.000153
+1.40%
$267,367 $39,701
Oct 15, 2023 $0.000152
-1.11%
$264,700 $39,071
Oct 14, 2023 $0.000155
+2.09%
$271,122 $19,734
Oct 13, 2023 $0.000152
-0.01%
$265,337 $40,039
Oct 12, 2023 $0.000152
-1.07%
$265,118 $39,453
Oct 11, 2023 $0.000153
+1.33%
$267,381 $36,976
Oct 10, 2023 $0.000151
-1.52%
$263,861 $36,795
Oct 9, 2023 $0.000154
+0.70%
$269,404 $39,228
Oct 8, 2023 $0.000153
+0.41%
$267,724 $40,264
Oct 7, 2023 $0.000155
-0.47%
$270,345 $40,442
Oct 6, 2023 $0.000156
-1.11%
$271,648 $38,928
Oct 5, 2023 $0.000157
-7.14%
$273,511 $39,674
Oct 4, 2023 $0.000168
+0.84%
$293,623 $40,426
Oct 3, 2023 $0.000167
-2.13%
$291,445 $40,380
Oct 2, 2023 $0.00017
-3.80%
$297,393 $40,348
Oct 1, 2023 $0.000177
+0.29%
$309,152 $40,889
Sep 30, 2023 $0.000176
-0.83%
$306,666 $41,754
Sep 29, 2023 $0.000178
+0.39%
$309,940 $38,669
Sep 28, 2023 $0.000177
+3.25%
$308,713 $38,833
Sep 27, 2023 $0.000172
-0.07%
$300,362 $39,476
Sep 26, 2023 $0.000173
-17.93%
$301,598 $33,366
Sep 25, 2023 $0.000209
+10.91%
$365,635 $27,643
Sep 24, 2023 $0.000188
+8.36%
$328,150 $25,711
Sep 23, 2023 $0.000174
+3.03%
$303,402 $26,264
Sep 22, 2023 $0.000168
+0.63%
$293,698 $24,394
Sep 21, 2023 $0.000167
-0.23%
$291,992 $24,788
Sep 20, 2023 $0.000168
-0.69%
$292,494 $25,946