OpenPlatform Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $0.00066
+0.44%
$928,199 $48,935
Oct 3, 2022 $0.000658
+3.58%
$925,230 $16,077
Oct 2, 2022 $0.000635
-3.24%
$892,984 $84,316
Oct 1, 2022 $0.000656
-1.16%
$923,039 $20,476
Sep 30, 2022 $0.000664
+0.19%
$933,497 $17,617
Sep 29, 2022 $0.000663
+2.34%
$932,817 $25,018
Sep 28, 2022 $0.000647
+0.42%
$909,692 $21,142
Sep 27, 2022 $0.000643
-3.17%
$904,260 $31,250
Sep 26, 2022 $0.000664
+0.95%
$934,547 $36,441
Sep 25, 2022 $0.000658
+2.41%
$925,173 $26,435
Sep 24, 2022 $0.000642
-0.32%
$903,257 $15,743
Sep 23, 2022 $0.000645
-0.36%
$907,495 $41,836
Sep 22, 2022 $0.000647
-1.15%
$910,144 $16,055
Sep 21, 2022 $0.000653
-3.16%
$-- $30,713
Sep 20, 2022 $0.000673
-3.11%
$946,249 $16,408
Sep 19, 2022 $0.000696
+2.64%
$978,615 $33,092
Sep 18, 2022 $0.000677
-3.63%
$952,102 $46,048
Sep 17, 2022 $0.000702
+3.71%
$986,929 $51,284
Sep 16, 2022 $0.000678
+0.73%
$953,093 $76,417
Sep 15, 2022 $0.000674
+1.55%
$947,652 $88,098
Sep 14, 2022 $0.000664
+0.06%
$933,744 $22,053
Sep 13, 2022 $0.000663
-0.70%
$932,185 $88,701
Sep 12, 2022 $0.000668
-1.05%
$939,005 $22,900
Sep 11, 2022 $0.000678
+3.27%
$953,560 $50,724
Sep 10, 2022 $0.000655
-1.51%
$921,016 $23,485
Sep 9, 2022 $0.000665
+6.30%
$936,129 $24,170
Sep 8, 2022 $0.000628
-2.46%
$883,006 $37,208
Sep 7, 2022 $0.000647
+13.17%
$909,852 $39,047
Sep 6, 2022 $0.000573
-5.24%
$805,841 $69,373
Sep 5, 2022 $0.000605
+0.27%
$851,374 $40,728
Sep 4, 2022 $0.000604
-0.21%
$849,205 $14,920
Sep 3, 2022 $0.000604
-2.01%
$849,142 $27,738
Sep 2, 2022 $0.000616
-5.02%
$866,223 $18,620
Sep 1, 2022 $0.000649
+7.41%
$912,502 $46,234
Aug 31, 2022 $0.000605
-3.95%
$851,210 $25,394
Aug 30, 2022 $0.000629
-1.14%
$885,328 $58,808
Aug 29, 2022 $0.000639
+4.97%
$898,364 $32,367
Aug 28, 2022 $0.000603
-2.14%
$847,710 $22,348
Aug 27, 2022 $0.000615
-0.94%
$865,811 $35,012
Aug 26, 2022 $0.000619
-3.67%
$-- $98,808
Aug 25, 2022 $0.000638
-1.98%
$-- $57,738
Aug 24, 2022 $0.000649
+4.79%
$-- $78,057
Aug 23, 2022 $0.000619
+1.25%
$-- $27,850
Aug 22, 2022 $0.000611
-2.06%
$-- $69,370
Aug 21, 2022 $0.000624
-1.05%
$-- $27,613
Aug 20, 2022 $0.00063
-4.12%
$-- $61,197
Aug 19, 2022 $0.000658
-6.78%
$-- $47,321
Aug 18, 2022 $0.000708
+0.00%
$-- $53,649
Aug 17, 2022 $0.000708
-0.98%
$-- $45,585
Aug 16, 2022 $0.000714
-12.83%
$-- $61,819