OpenPlatform Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
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
Jun 11, 2023 $ 0.00024
+1.54%
$ 337,917 $ 10,820
Jun 10, 2023 $ 0.000238
-10.03%
$ 335,295 $ 11,568
Jun 9, 2023 $ 0.000262
-4.81%
$ 368,995 $ 9,002
Jun 8, 2023 $ 0.000275
+5.94%
$ 387,039 $ 11,179
Jun 7, 2023 $ 0.00026
-4.95%
$ 366,052 $ 51,241
Jun 6, 2023 $ 0.000273
-9.76%
$ 384,354 $ 45,717
Jun 5, 2023 $ 0.000351
+15.81%
$ 494,054 $ 11,633
Jun 4, 2023 $ 0.000304
+2.42%
$ 427,472 $ 27,419
Jun 3, 2023 $ 0.000296
-2.39%
$ 416,248 $ 10,924
Jun 2, 2023 $ 0.000302
+1.25%
$ 425,476 $ 10,850
Jun 1, 2023 $ 0.000298
-3.39%
$ 419,677 $ 27,553
May 31, 2023 $ 0.000307
-0.18%
$ 432,499 $ 10,578
May 30, 2023 $ 0.000309
-4.49%
$ 434,424 $ 11,178
May 29, 2023 $ 0.000323
-0.31%
$ 453,916 $ 10,581