OpenPlatform Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2023 $ 0.000506
-4.05%
$ 711,672 $ 16,628
Mar 2, 2023 $ 0.00053
-2.60%
$ 745,025 $ 13,690
Mar 1, 2023 $ 0.000543
-3.02%
$ 763,816 $ 54,117
Feb 28, 2023 $ 0.000562
-1.01%
$ 790,971 $ 44,843
Feb 27, 2023 $ 0.000568
-1.46%
$ 799,696 $ 16,123
Feb 26, 2023 $ 0.000578
+1.58%
$ 813,025 $ 16,602
Feb 25, 2023 $ 0.000566
-1.87%
$ 795,842 $ 16,174
Feb 24, 2023 $ 0.000578
+1.76%
$ 812,927 $ 52,550
Feb 23, 2023 $ 0.000568
-6.86%
$ 799,270 $ 17,408
Feb 22, 2023 $ 0.000609
-3.32%
$ 857,141 $ 15,519
Feb 21, 2023 $ 0.00063
+7.31%
$ 886,917 $ 15,403
Feb 20, 2023 $ 0.000588
-3.22%
$ 827,372 $ 16,840
Feb 19, 2023 $ 0.000605
+1.71%
$ 851,487 $ 15,200
Feb 18, 2023 $ 0.000595
-0.13%
$ 837,636 $ 15,386