OpenPlatform Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2023 $0.000458
-1.88%
$643,816 $17,223
Apr 7, 2023 $0.000467
+0.95%
$656,454 $16,044
Apr 6, 2023 $0.000464
+10.94%
$652,289 $16,686
Apr 5, 2023 $0.000418
-1.87%
$588,662 $15,833
Apr 4, 2023 $0.000428
-0.79%
$602,445 $32,733
Apr 3, 2023 $0.000432
-4.05%
$608,236 $30,609
Apr 2, 2023 $0.00045
-0.99%
$633,520 $16,983
Apr 1, 2023 $0.000455
-0.92%
$640,430 $22,134
Mar 31, 2023 $0.00046
-4.87%
$646,865 $28,820
Mar 30, 2023 $0.000486
+6.78%
$683,321 $30,495
Mar 29, 2023 $0.000452
+6.71%
$636,517 $31,052
Mar 28, 2023 $0.000425
-2.82%
$597,916 $37,002
Mar 27, 2023 $0.000442
+3.11%
$621,229 $15,110
Mar 26, 2023 $0.000428
-4.48%
$602,521 $29,492
Mar 25, 2023 $0.00045
+0.33%
$633,664 $60,169
Mar 24, 2023 $0.000447
-1.84%
$628,185 $15,350
Mar 23, 2023 $0.000455
-1.12%
$640,591 $17,086
Mar 22, 2023 $0.000459
-6.24%
$645,082 $14,571
Mar 21, 2023 $0.000489
-6.80%
$688,040 $17,315
Mar 20, 2023 $0.000526
+2.28%
$739,768 $17,583
Mar 19, 2023 $0.000515
+2.47%
$724,408 $16,530
Mar 18, 2023 $0.000504
+3.69%
$708,938 $15,981
Mar 17, 2023 $0.000486
-1.97%
$684,126 $16,433
Mar 16, 2023 $0.000496
-2.45%
$697,774 $15,593
Mar 15, 2023 $0.000506
-1.00%
$712,447 $15,733
Mar 14, 2023 $0.000509
-2.07%
$715,392 $27,475
Mar 13, 2023 $0.000521
+2.29%
$732,593 $32,969
Mar 12, 2023 $0.000508
+7.89%
$714,445 $46,298
Mar 11, 2023 $0.000471
-0.81%
$661,962 $14,941
Mar 10, 2023 $0.000472
-2.18%
$664,646 $15,340
Mar 9, 2023 $0.000483
-5.97%
$679,107 $37,929
Mar 8, 2023 $0.00051
-2.86%
$717,046 $38,327
Mar 7, 2023 $0.000525
-1.15%
$738,524 $51,118
Mar 6, 2023 $0.000529
-2.96%
$744,025 $15,717
Mar 5, 2023 $0.000545
+3.38%
$766,433 $30,074
Mar 4, 2023 $0.000531
+6.86%
$746,371 $15,130