OpenPlatform Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jul 26, 2025 $0.00487
+0.00%
$8.5 million $5
Jul 23, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 22, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 20, 2025 $0.0035
+0.00%
$6.11 million $2
Jul 19, 2025 $0.0035
+0.00%
$6.11 million $2
Jul 15, 2025 $0.0035
+0.00%
$-- $0.1
Jul 14, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 13, 2025 $0.0035
+0.00%
$6.11 million $0
Jul 12, 2025 $0.00505
+0.00%
$8.82 million $9
Jun 20, 2025 $0.0623
+0.00%
$108.67 million $1
Jun 12, 2025 $0.09
+0.00%
$157.09 million $0.1
Jun 11, 2025 $0.01
+0.00%
$17.45 million $0
Jun 2, 2025 $0.006
+0.00%
$10.47 million $0.01
Jun 1, 2025 $0.006
+0.00%
$10.47 million $0.01
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