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