OpenPlatform Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Sep 23 $ 0.0117
+27.47%
$ 19.42 million $ 6.22 million
Sep 16 $ 0.00924
+23.24%
$ 16.08 million $ 6.26 million
Sep 9 $ 0.00818
+38.47%
$ 13.15 million $ 8.63 million
Sep 2 $ 0.00642
+24.49%
$ 10.31 million $ 7.19 million
Aug 26 $ 0.00516
-13.94%
$ 9 million $ 8.06 million
Aug 19 $ 0.00654
-1.14%
$ 10.46 million $ 8.74 million
Aug 12 $ 0.00658
+1.43%
$ 11.53 million $ 7.41 million
Aug 5 $ 0.00706
-14.32%
$ 11.32 million $ 6.85 million
Jul 29 $ 0.00824
-14.33%
$ 14.38 million $ 9.64 million
Jul 22 $ 0.0104
-6.38%
$ 16.79 million $ 10.75 million
Jul 15 $ 0.011
-14.36%
$ 19.36 million $ 12.16 million
Jul 8 $ 0.0126
-11.57%
$ 22.37 million $ 11.15 million
Jul 1 $ 0.0127
+8.25%
$ 24.78 million $ 11.16 million
Jun 24 $ 0.0109
-12.15%
$ 20.39 million $ 10.33 million
Jun 17 $ 0.0125
-24.43%
$ 21.61 million $ 11.78 million
Jun 10 $ 0.0164
-18.83%
$ 28.92 million $ 13.97 million
Jun 3 $ 0.0202
-16.40%
$ 35.31 million $ 8.22 million
May 27 $ 0.0242
-6.26%
$ 42.21 million $ 12.11 million
May 20 $ 0.0272
-4.70%
$ 45.03 million $ 10.4 million
May 13 $ 0.0301
-2.84%
$ 49.81 million $ 7.78 million
May 6 $ 0.0315
-21.53%
$ 54.15 million $ 7.35 million
Apr 29 $ 0.0402
+25.40%
$ 70.15 million $ 19.49 million
Apr 22 $ 0.033
-18.14%
$ 55.96 million $ 13.4 million
Apr 15 $ 0.0386
+8,867.57%
$ 70.41 million $ 687,717
Apr 8 $ 0.000405
-5.50%
$ 750,782 $ 57,814
Apr 1 $ 0.00044
-2.13%
$ 748,603 $ 79,842
Mar 25 $ 0.000445
+0.28%
$ 783,926 $ 151,137
Mar 18 $ 0.000451
+0.74%
$ 778,247 $ 146,508
Mar 11 $ 0.00042
-10.98%
$ 786,556 $ 208,790
Mar 4 $ 0.000464
-0.52%
$ 824,876 $ 182,915
Feb 26 $ 0.000466
+11.58%
$ 813,380 $ 217,878
Feb 19 $ 0.000417
-16.96%
$ 727,240 $ 221,830
Feb 12 $ 0.000502
+0.35%
$ 875,822 $ 256,910
Feb 5 $ 0.000445
+0.40%
$ 871,323 $ 335,372
Jan 29 $ 0.000443
+3.59%
$ 773,644 $ 223,345
Jan 22 $ 0.000428
-9.35%
$ 747,266 $ 190,389
Jan 15 $ 0.000462
-1.86%
$ 826,089 $ 337,498
Jan 8 $ 0.000445
+20.30%
$ 817,532 $ 403,681
Jan 1 $ 0.00037
-3.11%
$ 645,798 $ 235,555
Dec 25 $ 0.000359
+2.96%
$ 668,909 $ 191,719
Dec 18 $ 0.000355
+26.40%
$ 610,222 $ 292,224
Dec 11 $ 0.000283
+5.98%
$ 491,104 $ 171,978
Dec 4 $ 0.000282
+36.12%
$ 462,973 $ 172,839
Nov 27 $ 0.000206
+18.69%
$ 360,094 $ 205,205
Nov 20 $ 0.000179
+4.38%
$ 304,597 $ 191,422
Nov 13 $ 0.000163
-4.59%
$ 298,992 $ 172,547
Nov 6 $ 0.000161
-2.99%
$ 297,508 $ 196,832
Oct 30 $ 0.000166
+9.90%
$ 290,178 $ 218,610
Oct 23 $ 0.000151
-2.16%
$ 264,408 $ 301,152
Oct 16 $ 0.000155
+2.32%
$ 269,791 $ 302,511