OpenPlatform Historical Data

OPEN Page 27
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $0.00165
+1.28%
$-- $47,155
Dec 7, 2021 $0.00165
+6.50%
$-- $26,236
Dec 6, 2021 $0.00155
-0.60%
$-- $29,449
Dec 5, 2021 $0.00155
+0.77%
$-- $31,617
Dec 4, 2021 $0.00154
-12.75%
$-- $48,922
Dec 3, 2021 $0.00178
-8.55%
$-- $68,587
Dec 2, 2021 $0.00196
-5.86%
$-- $59,236
Dec 1, 2021 $0.00207
-5.55%
$-- $51,517
Nov 30, 2021 $0.0022
-0.83%
$-- $52,391
Nov 29, 2021 $0.00222
+1.53%
$-- $47,103
Nov 28, 2021 $0.00218
+2.33%
$-- $59,346
Nov 27, 2021 $0.00212
+1.62%
$-- $47,805
Nov 26, 2021 $0.00209
-7.64%
$-- $87,553
Nov 25, 2021 $0.00227
+0.27%
$-- $81,895
Nov 24, 2021 $0.00224
-7.01%
$-- $95,845
Nov 23, 2021 $0.0024
-2.16%
$-- $75,542
Nov 22, 2021 $0.00247
-1.59%
$-- $54,132
Nov 21, 2021 $0.00251
-2.30%
$-- $64,480
Nov 20, 2021 $0.00257
-1.66%
$-- $55,210
Nov 19, 2021 $0.00262
+10.59%
$-- $54,729
Nov 18, 2021 $0.00236
-9.80%
$-- $73,232
Nov 17, 2021 $0.00262
-1.16%
$-- $56,074
Nov 16, 2021 $0.00265
-6.19%
$-- $84,983
Nov 15, 2021 $0.00283
-0.81%
$-- $94,322
Nov 14, 2021 $0.00285
-7.95%
$-- $73,152
Nov 13, 2021 $0.0031
+8.89%
$-- $90,832
Nov 12, 2021 $0.00284
-0.37%
$-- $65,836
Nov 11, 2021 $0.00286
+1.41%
$-- $51,398
Nov 10, 2021 $0.0028
-9.10%
$-- $110,390
Nov 9, 2021 $0.00307
-5.68%
$-- $89,312
Nov 8, 2021 $0.00325
+4.32%
$-- $106,971
Nov 7, 2021 $0.00313
-1.00%
$-- $163,148
Nov 6, 2021 $0.00318
+11.88%
$-- $335,335
Nov 5, 2021 $0.00284
+0.69%
$-- $78,729
Nov 4, 2021 $0.00282
-1.79%
$-- $50,867
Nov 3, 2021 $0.00286
-12.08%
$-- $122,224
Nov 2, 2021 $0.00321
+17.04%
$-- $344,000
Nov 1, 2021 $0.00274
-2.11%
$-- $71,137
Oct 31, 2021 $0.0028
-2.03%
$-- $61,753
Oct 30, 2021 $0.00286
-1.95%
$-- $111,076
Oct 29, 2021 $0.00291
-6.18%
$-- $98,560
Oct 28, 2021 $0.00311
+0.41%
$-- $201,623
Oct 27, 2021 $0.00309
-13.14%
$-- $214,622
Oct 26, 2021 $0.00376
-1.44%
$-- $323,283
Oct 25, 2021 $0.00375
-10.99%
$-- $228,757
Oct 24, 2021 $0.00438
-4.31%
$-- $325,783
Oct 23, 2021 $0.00461
-15.30%
$-- $757,519
Oct 22, 2021 $0.00537
-5.64%
$-- $3.5 million
Oct 21, 2021 $0.00576
+82.91%
$-- $1.32 million
Oct 20, 2021 $0.00315
+18.79%
$-- $34,555