OpenPlatform Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2023 $0.0006
+0.24%
$844,520 $16,606
Feb 16, 2023 $0.000601
+2.27%
$845,906 $15,968
Feb 15, 2023 $0.000587
+4.91%
$825,159 $16,718
Feb 14, 2023 $0.000554
+8.00%
$778,849 $17,745
Feb 13, 2023 $0.00051
-6.31%
$717,423 $17,840
Feb 12, 2023 $0.000546
-2.18%
$767,718 $16,985
Feb 11, 2023 $0.000555
+0.90%
$780,723 $15,181
Feb 10, 2023 $0.000547
-2.93%
$769,531 $17,275
Feb 9, 2023 $0.000564
+7.42%
$792,957 $33,837
Feb 8, 2023 $0.000524
-2.46%
$737,211 $22,676
Feb 7, 2023 $0.000537
+4.67%
$756,077 $15,002
Feb 6, 2023 $0.000514
+2.99%
$723,009 $13,538
Feb 5, 2023 $0.000506
-0.05%
$711,526 $7,878
Feb 4, 2023 $0.000507
+0.56%
$713,307 $64,605
Feb 3, 2023 $0.000507
+3.64%
$713,869 $13,982
Feb 2, 2023 $0.000492
-1.69%
$691,897 $14,009
Feb 1, 2023 $0.0005
+0.35%
$702,875 $8,329
Jan 31, 2023 $0.000498
-0.90%
$700,581 $15,287
Jan 30, 2023 $0.000501
-6.20%
$704,208 $15,885
Jan 29, 2023 $0.000534
+6.21%
$750,516 $16,032
Jan 28, 2023 $0.000503
+3.77%
$707,790 $15,699
Jan 27, 2023 $0.000486
+1.04%
$683,703 $14,841
Jan 26, 2023 $0.00048
-0.16%
$674,788 $15,163
Jan 25, 2023 $0.000482
+3.16%
$677,660 $14,812
Jan 24, 2023 $0.000468
-3.38%
$658,118 $16,415
Jan 23, 2023 $0.000483
+6.64%
$679,386 $17,637
Jan 22, 2023 $0.000452
+2.17%
$635,140 $15,244
Jan 21, 2023 $0.000442
-2.84%
$622,224 $50,008
Jan 20, 2023 $0.000455
-2.35%
$640,130 $15,940
Jan 19, 2023 $0.000467
+2.61%
$656,368 $16,594
Jan 18, 2023 $0.000454
+2.27%
$638,215 $16,520
Jan 17, 2023 $0.000448
-5.34%
$629,768 $18,233
Jan 16, 2023 $0.000473
-5.83%
$665,017 $35,059
Jan 15, 2023 $0.000504
+11.70%
$708,366 $35,054
Jan 14, 2023 $0.000448
+0.30%
$630,306 $39,529
Jan 13, 2023 $0.000448
-7.99%
$630,588 $15,232