OpenPlatform Historical Data

OPEN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $0.00164
+4.66%
$-- $68,738
Mar 17, 2022 $0.00157
+1.55%
$-- $22,369
Mar 16, 2022 $0.00154
+1.56%
$-- $24,667
Mar 15, 2022 $0.00152
-5.92%
$-- $34,545
Mar 14, 2022 $0.00161
+4.93%
$-- $40,104
Mar 13, 2022 $0.00155
-4.21%
$-- $28,417
Mar 12, 2022 $0.00162
-0.87%
$-- $17,353
Mar 11, 2022 $0.00164
+0.60%
$-- $27,032
Mar 10, 2022 $0.00163
-3.10%
$-- $39,964
Mar 9, 2022 $0.00168
+4.19%
$-- $43,604
Mar 8, 2022 $0.00161
-0.76%
$-- $25,342
Mar 7, 2022 $0.00162
-1.81%
$-- $37,156
Mar 6, 2022 $0.00165
+1.36%
$-- $27,422
Mar 5, 2022 $0.00163
-1.57%
$-- $21,351
Mar 4, 2022 $0.00166
-7.50%
$-- $35,573
Mar 3, 2022 $0.00179
+0.48%
$-- $19,912
Mar 2, 2022 $0.00178
-4.10%
$-- $43,761
Mar 1, 2022 $0.00186
-3.84%
$-- $50,852
Feb 28, 2022 $0.00194
+5.21%
$-- $38,842
Feb 27, 2022 $0.00185
-5.91%
$-- $113,458
Feb 26, 2022 $0.00197
+10.71%
$-- $100,117
Feb 25, 2022 $0.00178
+6.73%
$-- $34,619
Feb 24, 2022 $0.00167
-6.64%
$-- $60,730
Feb 23, 2022 $0.00179
+1.70%
$-- $26,856
Feb 22, 2022 $0.00176
-5.47%
$-- $20,045
Feb 21, 2022 $0.00186
-11.31%
$-- $84,814
Feb 20, 2022 $0.0021
+4.22%
$-- $104,154
Feb 19, 2022 $0.00201
+1.70%
$-- $44,031
Feb 18, 2022 $0.00198
-1.39%
$-- $55,713
Feb 17, 2022 $0.00201
-6.62%
$-- $78,114
Feb 16, 2022 $0.00216
+1.33%
$-- $66,566
Feb 15, 2022 $0.00212
-4.35%
$-- $83,078
Feb 14, 2022 $0.00221
+9.23%
$-- $128,560
Feb 13, 2022 $0.00202
-9.70%
$-- $131,314
Feb 12, 2022 $0.00223
+7.05%
$-- $198,125
Feb 11, 2022 $0.00208
-7.93%
$-- $91,244
Feb 10, 2022 $0.00225
-9.81%
$-- $159,439
Feb 9, 2022 $0.00246
-3.22%
$-- $425,753
Feb 8, 2022 $0.00254
+23.92%
$-- $370,168
Feb 7, 2022 $0.00205
-0.14%
$-- $105,874
Feb 6, 2022 $0.00206
+0.25%
$-- $66,764
Feb 5, 2022 $0.00205
+3.79%
$-- $50,327
Feb 4, 2022 $0.00199
-0.07%
$-- $88,704
Feb 3, 2022 $0.00198
+1.43%
$-- $57,547
Feb 2, 2022 $0.00195
-6.59%
$-- $60,088
Feb 1, 2022 $0.00209
+3.42%
$-- $78,181
Jan 31, 2022 $0.00203
-4.26%
$-- $78,076
Jan 30, 2022 $0.00211
-5.52%
$-- $87,736
Jan 29, 2022 $0.00224
+3.79%
$-- $85,085
Jan 28, 2022 $0.00216
-4.12%
$-- $58,946