OpenPlatform Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 2022 $ 0.000428
+4.14%
$ 601,568 $ 14,785
Nov 22, 2022 $ 0.000411
-6.36%
$ 577,913 $ 54,209
Nov 21, 2022 $ 0.000439
-8.06%
$ 617,251 $ 102,406
Nov 20, 2022 $ 0.000475
-2.25%
$ 668,450 $ 79,366
Nov 19, 2022 $ 0.000486
-1.40%
$ 684,068 $ 31,371
Nov 18, 2022 $ 0.000494
-5.16%
$ 695,314 $ 153,399
Nov 17, 2022 $ 0.000521
+9.45%
$ 732,989 $ 81,239
Nov 16, 2022 $ 0.000457
+4.40%
$ 643,419 $ 32,974
Nov 15, 2022 $ 0.000436
-0.23%
$ 613,316 $ 17,842
Nov 14, 2022 $ 0.000437
-4.08%
$ 614,864 $ 25,077
Nov 13, 2022 $ 0.000456
-6.67%
$ 641,798 $ 28,460
Nov 12, 2022 $ 0.000489
-0.17%
$ 688,513 $ 23,759
Nov 11, 2022 $ 0.000491
+0.91%
$ 690,931 $ 25,163
Nov 10, 2022 $ 0.00049
+9.42%
$ 688,802 $ 28,098