OpenPlatform Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $0.000169
+0.21%
$295,071 $26,928
Sep 18, 2023 $0.000169
-2.47%
$295,187 $28,681
Sep 17, 2023 $0.000174
+0.57%
$303,839 $28,524
Sep 16, 2023 $0.000174
+0.41%
$303,385 $25,859
Sep 15, 2023 $0.000173
+0.98%
$302,062 $26,178
Sep 14, 2023 $0.000172
+1.49%
$299,500 $25,648
Sep 13, 2023 $0.000169
+2.02%
$295,249 $25,657
Sep 12, 2023 $0.000166
-0.33%
$289,593 $26,339
Sep 11, 2023 $0.000167
-2.54%
$292,025 $26,578
Sep 10, 2023 $0.000172
-2.55%
$300,434 $17,844
Sep 9, 2023 $0.000176
+0.80%
$307,460 $27,112
Sep 8, 2023 $0.000175
+0.80%
$304,675 $27,136
Sep 7, 2023 $0.000173
-0.11%
$302,298 $25,436
Sep 6, 2023 $0.000173
-4.87%
$301,860 $21,421
Sep 5, 2023 $0.000182
-2.34%
$317,391 $24,913
Sep 4, 2023 $0.000187
+3.21%
$327,131 $21,709
Sep 3, 2023 $0.00018
-0.09%
$314,597 $18,047
Sep 2, 2023 $0.00018
-1.16%
$314,846 $19,372
Sep 1, 2023 $0.000183
+0.53%
$319,999 $18,652
Aug 31, 2023 $0.000183
+1.32%
$319,779 $18,778
Aug 30, 2023 $0.000182
+0.26%
$317,011 $18,282
Aug 29, 2023 $0.000181
+1.19%
$315,756 $18,185
Aug 28, 2023 $0.00018
+1.03%
$314,044 $18,629
Aug 27, 2023 $0.000177
+1.12%
$309,102 $18,805
Aug 26, 2023 $0.000174
-1.15%
$302,930 $18,635
Aug 25, 2023 $0.000176
+2.31%
$306,489 $18,655
Aug 24, 2023 $0.000172
+6.78%
$300,371 $18,555
Aug 23, 2023 $0.000161
+2.12%
$281,283 $19,005
Aug 22, 2023 $0.000158
-8.50%
$275,147 $18,549
Aug 21, 2023 $0.000173
+2.31%
$301,155 $7,867
Aug 20, 2023 $0.00017
+0.28%
$296,665 $19,656
Aug 19, 2023 $0.000169
+2.24%
$295,635 $18,315
Aug 18, 2023 $0.000166
-2.86%
$289,312 $17,921
Aug 17, 2023 $0.000172
-6.43%
$300,503 $23,157
Aug 16, 2023 $0.000183
+1.46%
$319,701 $17,336
Aug 15, 2023 $0.00018
+2.66%
$313,884 $14,743
Aug 14, 2023 $0.000175
-2.19%
$304,655 $19,204
Aug 13, 2023 $0.000177
+0.79%
$309,661 $63,349
Aug 12, 2023 $0.000177
-3.38%
$308,225 $15,920
Aug 11, 2023 $0.000182
+1.25%
$318,265 $35,143
Aug 10, 2023 $0.00018
-0.87%
$314,908 $36,387
Aug 9, 2023 $0.000183
+5.26%
$318,886 $34,439
Aug 8, 2023 $0.000174
+0.26%
$303,889 $13,012
Aug 7, 2023 $0.000174
-10.61%
$302,871 $37,198
Aug 6, 2023 $0.000193
+0.51%
$337,442 $18,543
Aug 5, 2023 $0.000193
+0.25%
$336,973 $31,533
Aug 4, 2023 $0.000192
-0.65%
$335,897 $19,120
Aug 3, 2023 $0.000194
-0.05%
$338,475 $36,863
Aug 2, 2023 $0.000193
-0.68%
$337,543 $19,333
Aug 1, 2023 $0.000194
-3.69%
$338,966 $18,988