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