OpenPlatform Historical Data

OPEN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $0.0006
+3.95%
$-- $25,918
Jun 25, 2022 $0.000608
-4.54%
$-- $5,426
Jun 24, 2022 $0.000638
+13.53%
$-- $13,846
Jun 23, 2022 $0.000562
+7.93%
$-- $42,042
Jun 22, 2022 $0.00052
+0.39%
$-- $3,195
Jun 21, 2022 $0.000518
-4.08%
$-- $3,635
Jun 20, 2022 $0.00055
+0.29%
$-- $1,423
Jun 19, 2022 $0.000548
+2.52%
$-- $2,587
Jun 18, 2022 $0.000532
+2.26%
$-- $2,341
Jun 17, 2022 $0.00052
-0.12%
$-- $4,119
Jun 16, 2022 $0.000521
+1.17%
$-- $5,689
Jun 15, 2022 $0.000514
-2.20%
$-- $1,909
Jun 14, 2022 $0.000526
+1.36%
$-- $1,351
Jun 13, 2022 $0.000519
-14.98%
$-- $5,676
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