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