OpenPlatform Historical Data

OPEN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 19, 2021 $0.00265
-3.17%
$-- $8,265
Oct 18, 2021 $0.00274
-7.29%
$-- $9,358
Oct 17, 2021 $0.00295
+14.15%
$-- $19,960
Oct 16, 2021 $0.00258
-11.17%
$-- $7,105
Oct 15, 2021 $0.0029
+2.47%
$-- $19,555
Oct 14, 2021 $0.00284
+0.99%
$-- $37,183
Oct 13, 2021 $0.00281
+0.15%
$-- $72,451
Oct 12, 2021 $0.00281
-6.66%
$-- $11,299
Oct 11, 2021 $0.00288
+9.57%
$-- $46,806
Oct 10, 2021 $0.00265
-1.49%
$-- $20,645
Oct 9, 2021 $0.00269
-3.05%
$-- $16,693
Oct 8, 2021 $0.00277
-12.31%
$-- $64,115
Oct 7, 2021 $0.00316
+1.87%
$-- $520,469
Oct 6, 2021 $0.00311
+5.92%
$-- $8,897
Oct 5, 2021 $0.00294
-9.35%
$-- $28,616
Oct 4, 2021 $0.00324
+14.06%
$-- $7,742
Oct 3, 2021 $0.00284
+2.97%
$-- $32,529
Oct 2, 2021 $0.00276
+9.79%
$-- $4,116
Oct 1, 2021 $0.00251
+7.52%
$-- $4,150
Sep 30, 2021 $0.00233
-4.06%
$-- $4,458
Sep 29, 2021 $0.00243
-1.94%
$-- $7,753
Sep 28, 2021 $0.00248
-6.20%
$-- $9,871
Sep 27, 2021 $0.00265
-0.99%
$-- $10,892
Sep 26, 2021 $0.00267
+2.26%
$-- $21,798
Sep 25, 2021 $0.00262
-4.90%
$-- $6,520
Sep 24, 2021 $0.00275
-3.10%
$-- $94,213
Sep 23, 2021 $0.00315
-18.27%
$-- $79,771
Sep 22, 2021 $0.00385
+20.20%
$-- $65,577
Sep 21, 2021 $0.00319
+7.01%
$-- $71,919
Sep 20, 2021 $0.00299
-10.15%
$-- $92,589
Sep 19, 2021 $0.00332
-15.03%
$-- $63,801
Sep 18, 2021 $0.00391
+2.92%
$-- $5,447
Sep 17, 2021 $0.0041
+6.28%
$-- $3,841
Sep 16, 2021 $0.00386
-9.20%
$-- $68,717
Sep 15, 2021 $0.00424
-0.37%
$-- $11,326
Sep 14, 2021 $0.00425
+6.95%
$-- $59,585
Sep 13, 2021 $0.00399
+9.05%
$-- $9,461
Sep 12, 2021 $0.00366
-7.25%
$-- $5,192
Sep 11, 2021 $0.00394
+9.03%
$-- $38,831
Sep 10, 2021 $0.00361
-3.44%
$-- $17,255
Sep 9, 2021 $0.00374
-9.29%
$-- $10,803
Sep 8, 2021 $0.00412
+9.35%
$-- $16,810
Sep 7, 2021 $0.00377
-11.26%
$-- $76,947
Sep 6, 2021 $0.00425
+3.45%
$-- $20,929
Sep 5, 2021 $0.00411
+6.02%
$-- $29,415
Sep 4, 2021 $0.00388
+0.11%
$-- $31,643
Sep 3, 2021 $0.00387
-0.01%
$-- $86,692
Sep 2, 2021 $0.00388
-5.25%
$-- $55,067
Sep 1, 2021 $0.00407
+2.17%
$-- $104,003
Aug 31, 2021 $0.00399
+2.06%
$-- $40,852