OpenPlatform Historical Data

OPEN Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2022 $0.00141
+2.77%
$-- $15,830
Apr 22, 2022 $0.00138
-1.66%
$-- $18,848
Apr 21, 2022 $0.0014
-0.55%
$-- $35,791
Apr 20, 2022 $0.00141
-0.82%
$-- $32,047
Apr 19, 2022 $0.00143
-0.38%
$-- $26,489
Apr 18, 2022 $0.00143
-3.06%
$-- $52,948
Apr 17, 2022 $0.00148
-2.29%
$-- $34,376
Apr 16, 2022 $0.00152
+3.58%
$-- $22,572
Apr 15, 2022 $0.00146
-1.02%
$-- $28,794
Apr 14, 2022 $0.00147
-3.79%
$-- $29,704
Apr 13, 2022 $0.00153
+0.08%
$-- $21,653
Apr 12, 2022 $0.00151
-0.46%
$-- $34,183
Apr 11, 2022 $0.00152
-0.07%
$-- $53,068
Apr 10, 2022 $0.00152
+3.63%
$-- $31,533
Apr 9, 2022 $0.00147
-6.68%
$-- $27,007
Apr 8, 2022 $0.00157
-3.19%
$-- $39,586
Apr 7, 2022 $0.00161
-1.10%
$-- $26,868
Apr 6, 2022 $0.00163
-4.91%
$-- $69,718
Apr 5, 2022 $0.00171
-0.17%
$-- $51,957
Apr 4, 2022 $0.00172
-7.16%
$-- $162,045
Apr 3, 2022 $0.00184
+17.00%
$-- $201,716
Apr 2, 2022 $0.00157
-1.30%
$-- $4,304
Apr 1, 2022 $0.00159
+1.98%
$-- $3,547
Mar 31, 2022 $0.00156
-1.47%
$-- $12,260
Mar 30, 2022 $0.00158
-2.49%
$-- $6,829
Mar 29, 2022 $0.00163
-6.11%
$-- $13,432
Mar 28, 2022 $0.00173
+6.85%
$-- $39,193
Mar 27, 2022 $0.00162
+2.70%
$-- $47,254
Mar 26, 2022 $0.00158
+0.33%
$-- $25,024
Mar 25, 2022 $0.00157
-1.43%
$-- $35,273
Mar 24, 2022 $0.00159
+1.29%
$-- $19,735
Mar 23, 2022 $0.00157
-1.48%
$-- $30,526
Mar 22, 2022 $0.0016
-2.70%
$-- $32,135
Mar 21, 2022 $0.00164
+0.08%
$-- $37,030
Mar 20, 2022 $0.00164
-2.53%
$-- $28,656
Mar 19, 2022 $0.00168
+2.33%
$-- $25,842