OpenPlatform Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $0.000201
+1.71%
$350,629 $25,194
Jul 30, 2023 $0.000198
-0.10%
$345,888 $30,258
Jul 29, 2023 $0.000198
+3.83%
$345,387 $18,925
Jul 28, 2023 $0.00019
-0.51%
$331,688 $18,149
Jul 27, 2023 $0.000189
-0.49%
$330,451 $19,590
Jul 26, 2023 $0.00019
-2.98%
$267,244 $13,405
Jul 25, 2023 $0.000194
+0.50%
$272,962 $31,666
Jul 24, 2023 $0.000193
-0.32%
$271,425 $59,459
Jul 23, 2023 $0.000192
-1.66%
$270,717 $26,114
Jul 22, 2023 $0.000196
+1.51%
$276,196 $17,964
Jul 21, 2023 $0.000193
-3.50%
$270,911 $14,116
Jul 20, 2023 $0.000199
+5.08%
$280,454 $10,815
Jul 19, 2023 $0.00019
-1.23%
$267,418 $17,723
Jul 18, 2023 $0.000192
+0.14%
$269,891 $16,846
Jul 17, 2023 $0.000191
+0.41%
$268,481 $17,454
Jul 16, 2023 $0.000191
+2.12%
$268,791 $18,216
Jul 15, 2023 $0.000187
+2.98%
$262,784 $10,272
Jul 14, 2023 $0.000182
+0.47%
$256,024 $17,138
Jul 13, 2023 $0.000181
+2.55%
$255,003 $11,183
Jul 12, 2023 $0.000178
-3.19%
$250,072 $10,320
Jul 11, 2023 $0.000184
+5.13%
$258,774 $17,711
Jul 10, 2023 $0.000175
-1.09%
$246,131 $10,096
Jul 9, 2023 $0.000177
-1.32%
$248,785 $9,275
Jul 8, 2023 $0.000181
-6.95%
$254,938 $16,880
Jul 7, 2023 $0.000196
-1.09%
$275,079 $16,122
Jul 6, 2023 $0.0002
-8.18%
$280,703 $10,478
Jul 5, 2023 $0.000216
-4.73%
$303,825 $9,131
Jul 4, 2023 $0.000225
+0.01%
$316,148 $21,590
Jul 3, 2023 $0.000227
+3.09%
$319,255 $11,494
Jul 2, 2023 $0.000221
+1.29%
$310,742 $10,429
Jul 1, 2023 $0.00022
+1.45%
$309,460 $121,323
Jun 30, 2023 $0.000216
+2.48%
$303,855 $10,909
Jun 29, 2023 $0.000213
-5.23%
$298,985 $11,042
Jun 28, 2023 $0.000222
-1.71%
$312,599 $12,124
Jun 27, 2023 $0.000226
-16.83%
$317,512 $20,781
Jun 26, 2023 $0.000276
+23.67%
$387,739 $15,134
Jun 25, 2023 $0.000224
+4.45%
$315,058 $10,546
Jun 24, 2023 $0.000216
-14.62%
$303,424 $31,646
Jun 23, 2023 $0.000252
-13.75%
$354,597 $11,316
Jun 22, 2023 $0.00029
+0.58%
$408,446 $10,429
Jun 21, 2023 $0.000289
+0.26%
$406,144 $10,058
Jun 20, 2023 $0.000287
+2.25%
$404,391 $21,174
Jun 19, 2023 $0.000281
+0.77%
$395,737 $10,445
Jun 18, 2023 $0.000278
+3.77%
$391,019 $17,144
Jun 17, 2023 $0.000266
+3.77%
$373,814 $21,594
Jun 16, 2023 $0.000256
+7.02%
$360,123 $10,421
Jun 15, 2023 $0.00024
+2.23%
$338,276 $10,329
Jun 14, 2023 $0.000234
-4.76%
$328,877 $10,752
Jun 13, 2023 $0.000244
+4.11%
$343,010 $10,685
Jun 12, 2023 $0.000234
-2.52%
$329,575 $10,784