OpenPlatform Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2022 $ 0.000815
+14.78%
$ -- $ 180,821
Aug 14, 2022 $ 0.000705
-2.41%
$ -- $ 47,660
Aug 13, 2022 $ 0.00072
-1.46%
$ -- $ 23,606
Aug 12, 2022 $ 0.00073
+1.24%
$ -- $ 20,275
Aug 11, 2022 $ 0.00072
-1.61%
$ -- $ 46,665
Aug 10, 2022 $ 0.000735
+3.55%
$ -- $ 69,606
Aug 9, 2022 $ 0.00071
-0.02%
$ -- $ 29,510
Aug 8, 2022 $ 0.00071
-1.48%
$ -- $ 189,107
Aug 7, 2022 $ 0.00072
+0.26%
$ -- $ 18,078
Aug 6, 2022 $ 0.000716
-0.22%
$ -- $ 14,034
Aug 5, 2022 $ 0.000717
-0.27%
$ -- $ 26,818
Aug 4, 2022 $ 0.000718
-0.83%
$ -- $ 31,875
Aug 3, 2022 $ 0.000722
+2.82%
$ -- $ 27,750
Aug 2, 2022 $ 0.000702
-0.46%
$ -- $ 15,568