OpenPlatform Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
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
May 28, 2023 $0.000324
-2.77%
$455,788 $10,923
May 27, 2023 $0.000331
+2.14%
$466,169 $10,787
May 26, 2023 $0.000324
-5.63%
$456,450 $10,658
May 25, 2023 $0.000343
+4.81%
$482,157 $10,508
May 24, 2023 $0.000327
-2.35%
$459,964 $10,389
May 23, 2023 $0.000335
-2.54%
$471,106 $17,690
May 22, 2023 $0.000343
-0.57%
$482,750 $20,593
May 21, 2023 $0.000347
-3.44%
$487,567 $17,722
May 20, 2023 $0.00036
-0.55%
$505,863 $10,543
May 19, 2023 $0.000363
+5.40%
$510,028 $10,868
May 18, 2023 $0.000347
-3.63%
$488,210 $11,080
May 17, 2023 $0.00036
-3.60%
$506,756 $9,550
May 16, 2023 $0.000374
+2.78%
$525,758 $10,379
May 15, 2023 $0.000362
-7.95%
$509,256 $10,510
May 14, 2023 $0.000394
-2.24%
$553,807 $10,441
May 13, 2023 $0.000402
+15.78%
$565,807 $10,273
May 12, 2023 $0.000348
-0.81%
$489,858 $8,778
May 11, 2023 $0.000351
-1.74%
$493,860 $9,176
May 10, 2023 $0.000355
-1.26%
$499,709 $11,484
May 9, 2023 $0.000359
+0.55%
$505,046 $13,202
May 8, 2023 $0.000356
-19.13%
$500,522 $15,205
May 7, 2023 $0.000439
+13.86%
$618,081 $17,229
May 6, 2023 $0.000383
-3.02%
$539,000 $15,874
May 5, 2023 $0.000393
+1.93%
$552,656 $28,628
May 4, 2023 $0.000387
-5.20%
$543,787 $15,310
May 3, 2023 $0.000408
+6.00%
$573,327 $16,216
May 2, 2023 $0.000386
+0.72%
$542,853 $14,057
May 1, 2023 $0.000386
+0.10%
$542,901 $55,573
Apr 30, 2023 $0.000385
-4.63%
$541,346 $15,063
Apr 29, 2023 $0.000402
-5.37%
$565,699 $91,062
Apr 28, 2023 $0.000425
+6.36%
$597,397 $9,368
Apr 27, 2023 $0.000399
-2.90%
$561,951 $14,145
Apr 26, 2023 $0.000411
-2.07%
$578,242 $13,846
Apr 25, 2023 $0.00042
-1.34%
$591,040 $13,981
Apr 24, 2023 $0.000425
-5.45%
$598,114 $15,602
Apr 23, 2023 $0.000451
-3.36%
$634,354 $18,768