OpenPlatform Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.05
+0.00%
$ -- $ 0.1
May 30, 2025 $ 0.05
+0.00%
$ 87.27 million $ 0.1
May 29, 2025 $ 0.05
+900.02%
$ 87.27 million $ 8
May 28, 2025 $ 0.005
+0.00%
$ 8.73 million $ 2
May 22, 2025 $ 0.1
+0.00%
$ -- $ 0
May 21, 2025 $ 0.1
+0.00%
$ 174.54 million $ 0
Apr 24, 2025 $ 0.0000183
-12.44%
$ -- $ 6,146
Apr 23, 2025 $ 0.0000209
-46.82%
$ 36,480 $ 10,368
Apr 22, 2025 $ 0.0000405
+1.25%
$ 70,691 $ 76,377
Apr 21, 2025 $ 0.0000393
+15.93%
$ 68,596 $ 67,602
Apr 20, 2025 $ 0.0000358
-25.57%
$ 62,487 $ 63,153
Apr 19, 2025 $ 0.000087
+116.42%
$ 151,854 $ 74,303
Apr 18, 2025 $ 0.0000402
-44.01%
$ 70,167 $ 69,918
Apr 17, 2025 $ 0.0000718
-15.43%
$ 125,323 $ 69,512
Apr 16, 2025 $ 0.0000849
+0.12%
$ 148,188 $ 49,827
Apr 15, 2025 $ 0.000085
+3.16%
$ 148,363 $ 5,861
Apr 14, 2025 $ 0.0000824
-4.74%
$ 143,825 $ 35,086
Apr 13, 2025 $ 0.0000864
+0.23%
$ 150,807 $ 53,878
Apr 12, 2025 $ 0.0000865
-9.33%
$ 150,981 $ 57,698
Apr 11, 2025 $ 0.0000954
-2.15%
$ 166,516 $ 36,980
Apr 10, 2025 $ 0.0000975
-3.56%
$ 170,181 $ 27,926
Apr 9, 2025 $ 0.000104
+19.59%
$ 182,225 $ 17,270
Apr 8, 2025 $ 0.0000873
-0.68%
$ 152,378 $ 7,040
Apr 7, 2025 $ 0.0000879
+1.85%
$ 153,425 $ 2,320
Apr 6, 2025 $ 0.0000863
-5.27%
$ 150,632 $ 1,842
Apr 5, 2025 $ 0.0000911
+2.13%
$ 159,010 $ 3,941
Apr 4, 2025 $ 0.0000887
-9.03%
$ 154,821 $ 2,685
Apr 3, 2025 $ 0.0000975
+5.41%
$ 170,181 $ 2,291
Apr 2, 2025 $ 0.0000925
-2.32%
$ 161,454 $ 1,985
Apr 1, 2025 $ 0.0000947
+5.93%
$ 165,294 $ 1,006
Mar 31, 2025 $ 0.0000894
-5.10%
$ 156,043 $ 870
Mar 30, 2025 $ 0.0000942
-2.59%
$ 164,421 $ 830
Mar 29, 2025 $ 0.0000967
+8.41%
$ 168,785 $ 511
Mar 28, 2025 $ 0.0000892
-5.21%
$ 155,694 $ 325
Mar 27, 2025 $ 0.0000941
-16.65%
$ 164,247 $ 232
Mar 26, 2025 $ 0.000113
+25.58%
$ 197,061 $ 987
Mar 25, 2025 $ 0.0000899
-15.43%
$ 156,916 $ 519
Mar 24, 2025 $ 0.0000872
-2.79%
$ 152,203 $ 292
Mar 23, 2025 $ 0.0000897
-15.62%
$ 156,567 $ 1,231
Mar 22, 2025 $ 0.0000862
-0.69%
$ 150,458 $ 230
Mar 20, 2025 $ 0.0000852
+0.00%
$ -- $ 24
Mar 19, 2025 $ 0.0000852
-9.55%
$ 148,712 $ 47
Mar 18, 2025 $ 0.0000942
+0.00%
$ 164,421 $ 2
Mar 17, 2025 $ 0.0000942
+6.08%
$ 164,421 $ 32
Mar 16, 2025 $ 0.0000888
-10.21%
$ 154,996 $ 208
Mar 15, 2025 $ 0.0000989
+0.00%
$ 172,625 $ 63
Mar 14, 2025 $ 0.000105
+23.27%
$ 183,097 $ 215
Mar 13, 2025 $ 0.0000851
-4.17%
$ 148,538 $ 18
Mar 12, 2025 $ 0.0000888
-17.93%
$ 154,996 $ 104
Mar 11, 2025 $ 0.000108
+19.96%
$ 188,857 $ 2,173