OpenPlatform Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2023 $ 0.000469
+1.38%
$ 659,340 $ 16,039
Apr 21, 2023 $ 0.000464
-4.23%
$ 652,634 $ 16,491
Apr 20, 2023 $ 0.000486
-1.33%
$ 683,214 $ 16,092
Apr 19, 2023 $ 0.000489
+3.50%
$ 688,501 $ 12,822
Apr 18, 2023 $ 0.000474
-1.47%
$ 667,277 $ 15,995
Apr 17, 2023 $ 0.00048
-0.18%
$ 675,474 $ 17,325
Apr 16, 2023 $ 0.000482
-0.65%
$ 677,524 $ 49,906
Apr 15, 2023 $ 0.000486
+0.94%
$ 683,092 $ 16,353
Apr 14, 2023 $ 0.000481
-0.21%
$ 676,890 $ 15,894
Apr 13, 2023 $ 0.000479
-0.71%
$ 674,275 $ 16,661
Apr 12, 2023 $ 0.000484
+0.55%
$ 680,618 $ 16,632
Apr 11, 2023 $ 0.00048
+5.74%
$ 675,868 $ 16,765
Apr 10, 2023 $ 0.000456
+1.51%
$ 641,635 $ 15,582
Apr 9, 2023 $ 0.00045
-1.39%
$ 632,898 $ 15,697