OpenPlatform Historical Data

OPEN Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2022 $0.000448
-15.13%
$630,592 $24,207
Nov 8, 2022 $0.000528
-10.22%
$742,263 $32,336
Nov 7, 2022 $0.000587
+0.76%
$825,217 $52,514
Nov 6, 2022 $0.000583
-3.94%
$820,061 $30,739
Nov 5, 2022 $0.000607
+1.01%
$853,814 $25,823
Nov 4, 2022 $0.000602
+2.75%
$846,447 $33,743
Nov 3, 2022 $0.000586
+0.71%
$823,905 $19,905
Nov 2, 2022 $0.000582
-1.11%
$818,488 $22,522
Nov 1, 2022 $0.000588
-0.44%
$826,889 $25,584
Oct 31, 2022 $0.000591
+1.47%
$830,674 $25,560
Oct 30, 2022 $0.000582
-4.39%
$818,832 $20,373
Oct 29, 2022 $0.000609
+1.37%
$856,841 $15,636
Oct 28, 2022 $0.0006
+0.41%
$843,962 $20,190
Oct 27, 2022 $0.000599
-0.68%
$842,809 $18,079
Oct 26, 2022 $0.000605
+1.81%
$851,261 $12,767
Oct 25, 2022 $0.000595
+0.48%
$836,646 $21,845
Oct 24, 2022 $0.000589
-0.63%
$828,620 $15,691
Oct 23, 2022 $0.000592
+0.89%
$832,471 $31,028
Oct 22, 2022 $0.000587
-1.44%
$825,072 $40,260
Oct 21, 2022 $0.000595
+1.43%
$836,653 $20,368
Oct 20, 2022 $0.000588
-0.25%
$826,909 $24,502
Oct 19, 2022 $0.000591
-5.61%
$830,905 $15,741
Oct 18, 2022 $0.000623
+3.92%
$876,486 $20,340
Oct 17, 2022 $0.000601
-3.23%
$844,856 $29,907
Oct 16, 2022 $0.000621
+4.23%
$873,172 $20,712
Oct 15, 2022 $0.000598
+0.82%
$840,649 $20,545
Oct 14, 2022 $0.000594
-1.69%
$834,936 $24,462
Oct 13, 2022 $0.000602
-1.07%
$846,254 $23,631
Oct 12, 2022 $0.000608
+0.16%
$855,792 $27,390
Oct 11, 2022 $0.000607
-1.27%
$854,300 $49,368
Oct 10, 2022 $0.000616
-6.34%
$866,587 $31,396
Oct 9, 2022 $0.000658
+5.64%
$925,322 $17,984
Oct 8, 2022 $0.000624
-1.96%
$878,308 $17,957
Oct 7, 2022 $0.000637
-0.40%
$895,967 $43,380
Oct 6, 2022 $0.00064
-2.42%
$900,599 $36,016
Oct 5, 2022 $0.000656
-0.51%
$923,148 $19,416