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