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