OpenPlatform Historical Data

OPEN Page 29
Download
Date Close Price change Market cap Trading volume
Aug 30, 2021 $0.00391
-1.19%
$-- $68,195
Aug 29, 2021 $0.00387
-0.30%
$-- $81,554
Aug 28, 2021 $0.00388
+0.85%
$-- $87,864
Aug 27, 2021 $0.00384
-8.64%
$-- $149,642
Aug 26, 2021 $0.00423
-0.12%
$-- $41,964
Aug 25, 2021 $0.00423
-0.82%
$-- $36,843
Aug 24, 2021 $0.00427
+0.70%
$-- $41,877
Aug 23, 2021 $0.00424
+0.17%
$-- $71,449
Aug 22, 2021 $0.00423
+8.92%
$-- $97,589
Aug 21, 2021 $0.00389
-2.58%
$-- $52,098
Aug 20, 2021 $0.00398
-1.31%
$-- $74,730
Aug 19, 2021 $0.00403
+7.56%
$-- $63,858
Aug 18, 2021 $0.00393
+2.94%
$-- $71,769
Aug 17, 2021 $0.00382
-3.16%
$-- $59,940
Aug 16, 2021 $0.00394
-1.73%
$-- $59,390
Aug 15, 2021 $0.00398
+1.19%
$-- $50,676
Aug 14, 2021 $0.00394
-8.70%
$-- $58,289
Aug 13, 2021 $0.00431
+12.43%
$-- $64,657
Aug 12, 2021 $0.00382
-9.66%
$-- $119,259
Aug 11, 2021 $0.00423
+12.80%
$-- $120,080
Aug 10, 2021 $0.00375
+1.08%
$-- $55,765
Aug 8, 2021 $0.00355
-5.66%
$-- $60,886
Aug 7, 2021 $0.00376
+9.81%
$-- $64,868
Aug 6, 2021 $0.00344
+3.69%
$-- $52,228
Aug 5, 2021 $0.00331
+5.18%
$-- $82,374
Aug 4, 2021 $0.00293
+0.49%
$-- $41,864
Aug 3, 2021 $0.00292
-4.61%
$-- $43,921
Aug 2, 2021 $0.00307
-5.21%
$-- $53,009
Aug 1, 2021 $0.00323
+1.71%
$-- $62,451
Jul 30, 2021 $0.00309
+3.70%
$-- $56,756
Jul 29, 2021 $0.00298
+0.80%
$-- $59,473
Jul 28, 2021 $0.00296
+0.41%
$-- $65,773
Jul 27, 2021 $0.00294
-14.00%
$-- $95,947
Jul 26, 2021 $0.00342
+33.49%
$-- $171,632
Jul 25, 2021 $0.00254
+2.01%
$-- $59,924
Jul 24, 2021 $0.00249
-2.67%
$-- $52,850
Jul 23, 2021 $0.00256
+2.76%
$-- $60,935
Jul 22, 2021 $0.00248
+16.07%
$-- $53,241
Jul 21, 2021 $0.00214
+0.06%
$-- $55,046
Jul 20, 2021 $0.00214
+2.15%
$-- $54,480
Jul 19, 2021 $0.0021
-11.25%
$-- $56,369
Jul 18, 2021 $0.00237
+7.15%
$-- $86,099
Jul 17, 2021 $0.00223
-10.73%
$-- $49,508
Jul 16, 2021 $0.00249
-7.19%
$-- $53,275
Jul 15, 2021 $0.00268
+3.06%
$-- $60,288
Jul 14, 2021 $0.00259
-2.59%
$-- $73,645
Jul 13, 2021 $0.00266
-7.80%
$-- $110,838
Jul 12, 2021 $0.00289
+0.98%
$-- $53,286
Jul 11, 2021 $0.00286
+0.87%
$-- $48,984
Jul 10, 2021 $0.00283
-0.40%
$-- $68,700