OpenPlatform Historical Data

OPEN Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2022 $0.000707
+0.52%
$-- $26,049
Jul 31, 2022 $0.0007
-0.56%
$-- $37,426
Jul 30, 2022 $0.000706
-2.19%
$-- $26,240
Jul 29, 2022 $0.000723
-0.14%
$-- $25,634
Jul 28, 2022 $0.000723
+1.88%
$-- $21,921
Jul 27, 2022 $0.000711
+1.00%
$-- $32,765
Jul 26, 2022 $0.000707
+0.36%
$-- $17,281
Jul 25, 2022 $0.000703
-2.35%
$-- $17,226
Jul 24, 2022 $0.000714
-1.32%
$-- $19,082
Jul 23, 2022 $0.000724
+3.07%
$-- $23,675
Jul 22, 2022 $0.000702
-2.10%
$-- $30,668
Jul 21, 2022 $0.000718
-0.35%
$-- $21,837
Jul 20, 2022 $0.000716
-1.92%
$-- $25,851
Jul 19, 2022 $0.000731
+4.29%
$-- $24,302
Jul 18, 2022 $0.000698
-2.60%
$-- $28,485
Jul 17, 2022 $0.000721
-4.13%
$-- $31,138
Jul 16, 2022 $0.000749
+7.81%
$-- $34,458
Jul 15, 2022 $0.000696
+3.35%
$-- $26,302
Jul 14, 2022 $0.000674
+3.74%
$-- $21,087
Jul 13, 2022 $0.000649
-6.88%
$-- $17,747
Jul 12, 2022 $0.000696
+1.99%
$-- $25,032
Jul 11, 2022 $0.000681
+1.60%
$-- $35,566
Jul 10, 2022 $0.000671
-2.37%
$-- $13,151
Jul 9, 2022 $0.000685
+2.20%
$-- $13,314
Jul 8, 2022 $0.000673
+0.41%
$-- $2,335
Jul 7, 2022 $0.00067
+1.74%
$-- $2,645
Jul 6, 2022 $0.000659
+1.79%
$-- $1,130
Jul 5, 2022 $0.000653
+4.14%
$-- $1,230
Jul 4, 2022 $0.000627
+3.07%
$-- $1,049
Jul 3, 2022 $0.000608
+0.11%
$-- $646
Jul 2, 2022 $0.000607
+0.89%
$-- $2,475
Jul 1, 2022 $0.000602
+1.84%
$-- $22,410
Jun 30, 2022 $0.000591
-4.18%
$-- $3,017
Jun 29, 2022 $0.000617
-1.49%
$-- $2,872
Jun 28, 2022 $0.000626
+1.51%
$-- $8,604
Jun 27, 2022 $0.000617
+2.88%
$-- $2,736