OpenPlatform Historical Data

OPEN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.00061
-8.52%
$ -- $ 1,817
Jun 11, 2022 $ 0.000667
-8.55%
$ -- $ 3,749
Jun 10, 2022 $ 0.00073
-3.82%
$ -- $ 3,278
Jun 9, 2022 $ 0.000759
-0.52%
$ -- $ 33,711
Jun 8, 2022 $ 0.000763
-5.33%
$ -- $ 55,772
Jun 7, 2022 $ 0.000809
+9.75%
$ -- $ 178,192
Jun 6, 2022 $ 0.000694
+5.89%
$ -- $ 38,573
Jun 5, 2022 $ 0.000654
-5.36%
$ -- $ 58,126
Jun 4, 2022 $ 0.000683
-8.36%
$ -- $ 219,180
Jun 3, 2022 $ 0.000746
+30.78%
$ -- $ 37,242
Jun 2, 2022 $ 0.000571
+3.79%
$ -- $ 16,761
Jun 1, 2022 $ 0.000548
-9.74%
$ -- $ 17,339
May 31, 2022 $ 0.000609
+4.70%
$ -- $ 20,401
May 30, 2022 $ 0.000581
+5.75%
$ -- $ 43,681
May 29, 2022 $ 0.000552
+4.76%
$ -- $ 23,678
May 28, 2022 $ 0.000525
+1.79%
$ -- $ 12,202
May 27, 2022 $ 0.000516
-6.32%
$ -- $ 554
May 26, 2022 $ 0.000551
-3.64%
$ -- $ 1,315
May 25, 2022 $ 0.000572
+2.70%
$ -- $ 2,305
May 24, 2022 $ 0.000557
-2.28%
$ -- $ 3,747
May 23, 2022 $ 0.00057
-4.20%
$ -- $ 1,463
May 22, 2022 $ 0.000595
+5.23%
$ -- $ 9,739
May 21, 2022 $ 0.000565
+7.43%
$ -- $ 2,485
May 20, 2022 $ 0.000526
-3.33%
$ -- $ 1,486
May 19, 2022 $ 0.000544
+10.18%
$ -- $ 3,278
May 18, 2022 $ 0.000494
-13.76%
$ -- $ 2,490
May 17, 2022 $ 0.000574
+5.45%
$ -- $ 4,737
May 16, 2022 $ 0.000544
-8.23%
$ -- $ 883
May 15, 2022 $ 0.000593
+8.27%
$ -- $ 5,626
May 14, 2022 $ 0.000527
-13.66%
$ -- $ 7,916
May 13, 2022 $ 0.00061
+21.37%
$ -- $ 17,679
May 12, 2022 $ 0.000506
+22.79%
$ -- $ 24,862
May 11, 2022 $ 0.00041
-60.35%
$ -- $ 52,945
May 10, 2022 $ 0.00103
-0.58%
$ -- $ 16,375
May 9, 2022 $ 0.00103
-7.74%
$ -- $ 43,447
May 8, 2022 $ 0.00112
+3.33%
$ -- $ 76,905
May 7, 2022 $ 0.00108
+0.48%
$ -- $ 15,376
May 6, 2022 $ 0.00108
+1.55%
$ -- $ 18,294
May 5, 2022 $ 0.00106
-11.96%
$ -- $ 36,163
May 4, 2022 $ 0.0012
+1.79%
$ -- $ 35,025
May 3, 2022 $ 0.00118
+1.66%
$ -- $ 31,741
May 2, 2022 $ 0.00116
-0.03%
$ -- $ 22,794
May 1, 2022 $ 0.00117
-5.35%
$ -- $ 32,268
Apr 30, 2022 $ 0.00123
-3.05%
$ -- $ 22,227
Apr 29, 2022 $ 0.00127
+1.08%
$ -- $ 32,817
Apr 28, 2022 $ 0.00126
+0.23%
$ -- $ 22,033
Apr 27, 2022 $ 0.00124
+6.15%
$ -- $ 28,004
Apr 26, 2022 $ 0.00117
-9.91%
$ -- $ 42,017
Apr 25, 2022 $ 0.00129
-7.12%
$ -- $ 48,046
Apr 24, 2022 $ 0.00139
-1.89%
$ -- $ 36,486