OpenPlatform Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
Jan 12, 2023 $0.000487
+4.68%
$684,520 $16,029
Jan 11, 2023 $0.000463
+1.31%
$651,631 $15,567
Jan 10, 2023 $0.000458
-2.72%
$644,755 $22,120
Jan 9, 2023 $0.000473
+7.25%
$665,592 $15,916
Jan 8, 2023 $0.000441
-2.50%
$620,134 $14,976
Jan 7, 2023 $0.000451
+5.86%
$634,593 $28,992
Jan 6, 2023 $0.000426
+0.93%
$599,218 $16,213
Jan 5, 2023 $0.000423
-2.09%
$594,526 $16,318
Jan 4, 2023 $0.00043
-1.79%
$605,004 $15,048
Jan 3, 2023 $0.000436
+6.38%
$613,631 $28,728
Jan 2, 2023 $0.000408
-6.90%
$573,439 $16,280
Jan 1, 2023 $0.000438
+0.02%
$615,846 $28,351
Dec 31, 2022 $0.000438
-2.59%
$615,477 $15,402
Dec 30, 2022 $0.000449
-3.13%
$631,890 $41,992
Dec 29, 2022 $0.000464
+8.37%
$652,012 $17,347
Dec 28, 2022 $0.000424
-1.92%
$597,119 $13,378
Dec 27, 2022 $0.000433
-11.29%
$608,817 $11,032
Dec 26, 2022 $0.000488
-3.42%
$686,319 $10,645
Dec 25, 2022 $0.000505
-1.64%
$710,302 $13,896
Dec 24, 2022 $0.000512
+0.26%
$720,839 $15,085
Dec 23, 2022 $0.000508
-10.74%
$714,846 $14,394
Dec 22, 2022 $0.000565
+9.27%
$795,327 $15,465
Dec 21, 2022 $0.000516
+2.55%
$725,374 $7,605
Dec 20, 2022 $0.000503
+6.94%
$707,112 $4,949
Dec 19, 2022 $0.00047
-3.83%
$661,237 $11,591
Dec 18, 2022 $0.000488
+6.47%
$687,011 $11,747
Dec 17, 2022 $0.000459
+1.15%
$645,386 $10,911
Dec 16, 2022 $0.000453
-5.48%
$637,650 $17,679
Dec 15, 2022 $0.000482
+7.38%
$677,895 $16,318
Dec 14, 2022 $0.000451
+6.56%
$634,529 $28,366
Dec 13, 2022 $0.000424
+1.21%
$596,369 $12,554
Dec 12, 2022 $0.000433
-15.03%
$609,324 $12,290
Dec 11, 2022 $0.000523
+18.73%
$735,633 $31,417
Dec 10, 2022 $0.000435
+6.42%
$612,505 $5,327
Dec 9, 2022 $0.000409
-6.08%
$575,667 $3,853
Dec 8, 2022 $0.000433
-0.84%
$609,781 $11,524
Dec 7, 2022 $0.000439
+0.10%
$617,678 $25,052
Dec 6, 2022 $0.000436
+3.86%
$613,264 $11,705
Dec 5, 2022 $0.000421
-2.75%
$592,499 $7,679
Dec 4, 2022 $0.000433
+1.04%
$609,179 $7,924
Dec 3, 2022 $0.000429
-1.41%
$603,934 $6,780
Dec 2, 2022 $0.000436
+4.05%
$612,955 $10,078
Dec 1, 2022 $0.000423
-3.29%
$594,482 $2,264
Nov 30, 2022 $0.000437
+2.30%
$614,253 $8,901
Nov 29, 2022 $0.000428
+2.49%
$602,485 $46,794
Nov 28, 2022 $0.00042
-10.10%
$590,158 $15,457
Nov 27, 2022 $0.000467
-0.42%
$656,503 $19,708
Nov 26, 2022 $0.000469
+2.77%
$660,159 $63,228
Nov 25, 2022 $0.000455
+5.17%
$640,347 $31,783
Nov 24, 2022 $0.000433
+1.06%
$609,372 $27,716