OpenPlatform Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Nov 2021 $ 0.0022
-21.31%
$ -- $ 2.84 million
Oct 2021 $ 0.0028
+19.97%
$ -- $ 8.12 million
Sep 2021 $ 0.00233
-41.47%
$ -- $ 1.18 million
Aug 2021 $ 0.00399
+25.43%
$ -- $ 2.03 million
Jul 2021 $ 0.00309
+15.95%
$ -- $ 1.92 million
Jun 2021 $ 0.00267
-52.00%
$ -- $ 2.43 million
May 2021 $ 0.00544
-13.84%
$ -- $ 55.75 million
Apr 2021 $ 0.00631
-23.13%
$ -- $ 32.01 million
Mar 2021 $ 0.00834
+353.65%
$ -- $ 38.91 million
Feb 2021 $ 0.00184
+44.94%
$ -- $ 1.93 million
Jan 2021 $ 0.00157
+71.63%
$ -- $ 4.44 million
Dec 2020 $ 0.000887
+12.74%
$ -- $ 2.71 million
Nov 2020 $ 0.000911
+38.77%
$ -- $ 2.96 million
Oct 2020 $ 0.000618
-28.38%
$ -- $ 968,301
Sep 2020 $ 0.000863
-37.33%
$ -- $ 5.71 million
Aug 2020 $ 0.00138
-11.71%
$ -- $ 15.17 million
Jul 2020 $ 0.00156
+114.04%
$ -- $ 22.93 million
Jun 2020 $ 0.000729
-34.26%
$ -- $ 13.66 million
May 2020 $ 0.00111
+107.14%
$ -- $ 3 million
Apr 2020 $ 0.000535
+38.80%
$ -- $ 965,632
Mar 2020 $ 0.000386
-43.77%
$ -- $ 241,069
Feb 2020 $ 0.000687
-3.68%
$ -- $ 84,347
Jan 2020 $ 0.000713
-7.60%
$ -- $ 48,504
Dec 2019 $ 0.000772
-21.70%
$ -- $ 47,684
Nov 2019 $ 0.000985
+10.00%
$ -- $ 452,019
Oct 2019 $ 0.000896
-1.01%
$ -- $ 626,632
Sep 2019 $ 0.000905
-10.43%
$ -- $ 353,883
Aug 2019 $ 0.00101
-34.62%
$ -- $ 298,714
Jul 2019 $ 0.00155
-33.17%
$ -- $ 566,706
Jun 2019 $ 0.00231
-20.56%
$ -- $ 1.37 million
May 2019 $ 0.00291
-24.27%
$ -- $ 3.43 million
Apr 2019 $ 0.00384
+84.34%
$ -- $ 4.71 million
Mar 2019 $ 0.00209
-35.89%
$ -- $ 177,093
Nov 2018 $ 0.00285
-76.26%
$ -- $ 161,286
Oct 2018 $ 0.0119
+13.63%
$ -- $ 201,314
Sep 2018 $ 0.0102
-41.74%
$ -- $ 198,709
Aug 2018 $ 0.0186
-53.67%
$ -- $ 209,138
Jul 2018 $ 0.0464
-42.66%
$ -- $ 219,090
Jun 2018 $ 0.0805
-59.90%
$ -- $ 197,715
May 2018 $ 0.202
+2.44%
$ -- $ 68,052
Feb 2018 $ 6.31
+0.00%
$ -- $ 8,691
Download