OpenPlatform Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $0.0000899
-15.43%
$156,916 $519
Mar 24, 2025 $0.0000872
-2.79%
$152,203 $292
Mar 23, 2025 $0.0000897
-15.62%
$156,567 $1,231
Mar 22, 2025 $0.0000862
-0.69%
$150,458 $230
Mar 20, 2025 $0.0000852
+0.00%
$-- $24
Mar 19, 2025 $0.0000852
-9.55%
$148,712 $47
Mar 18, 2025 $0.0000942
+0.00%
$164,421 $2
Mar 17, 2025 $0.0000942
+6.08%
$164,421 $32
Mar 16, 2025 $0.0000888
-10.21%
$154,996 $208
Mar 15, 2025 $0.0000989
+0.00%
$172,625 $63
Mar 14, 2025 $0.000105
+23.27%
$183,097 $215
Mar 13, 2025 $0.0000851
-4.17%
$148,538 $18
Mar 12, 2025 $0.0000888
-17.93%
$154,996 $104
Mar 11, 2025 $0.000108
+19.96%
$188,857 $2,173
Mar 10, 2025 $0.0000902
-16.40%
$157,439 $217
Mar 9, 2025 $0.000108
-6.98%
$188,334 $3
Mar 8, 2025 $0.000103
-2.82%
$180,654 $86
Mar 7, 2025 $0.000107
-8.27%
$185,890 $46
Mar 6, 2025 $0.000116
+3.11%
$202,646 $742
Mar 5, 2025 $0.000113
+6.73%
$196,537 $141
Mar 4, 2025 $0.000122
-96.89%
$212,945 $1,583
Mar 3, 2025 $0.00395
-8.46%
$6.89 million $559,263
Mar 2, 2025 $0.00432
+12.00%
$7.53 million $1.65 million
Mar 1, 2025 $0.00385
-10.36%
$6.73 million $1.73 million
Feb 28, 2025 $0.0043
-5.22%
$7.51 million $2.12 million
Feb 27, 2025 $0.00454
-12.73%
$7.92 million $6.48 million
Feb 26, 2025 $0.0052
-18.41%
$9.07 million $6.5 million
Feb 25, 2025 $0.00637
+2.65%
$11.12 million $6.46 million
Feb 24, 2025 $0.00621
-14.00%
$10.83 million $5.21 million
Feb 23, 2025 $0.00722
+7.64%
$12.6 million $4.17 million
Feb 22, 2025 $0.0067
+4.08%
$11.7 million $5.7 million
Feb 21, 2025 $0.00644
-4.12%
$11.24 million $6.18 million
Feb 20, 2025 $0.00672
+3.44%
$11.73 million $5.43 million
Feb 19, 2025 $0.0065
-4.26%
$11.34 million $5.82 million
Feb 18, 2025 $0.00679
-6.51%
$11.85 million $5.96 million
Feb 17, 2025 $0.00725
+12.47%
$12.66 million $6 million
Feb 16, 2025 $0.00645
+1.51%
$11.26 million $4.84 million
Feb 15, 2025 $0.00634
-9.22%
$11.06 million $5.88 million
Feb 14, 2025 $0.00698
-0.06%
$12.19 million $5.99 million
Feb 13, 2025 $0.00699
-2.60%
$12.2 million $6.18 million
Feb 12, 2025 $0.00717
-5.83%
$12.52 million $6.3 million
Feb 11, 2025 $0.00763
+4.78%
$13.31 million $5.9 million
Feb 10, 2025 $0.00728
+6.08%
$12.7 million $5.9 million
Feb 9, 2025 $0.00686
-2.28%
$11.97 million $5.05 million
Feb 8, 2025 $0.00702
-0.93%
$12.25 million $5.36 million
Feb 7, 2025 $0.00708
-6.33%
$12.36 million $5.97 million
Feb 6, 2025 $0.00756
-3.21%
$13.2 million $5.15 million
Feb 5, 2025 $0.00781
-2.67%
$13.64 million $5.11 million
Feb 4, 2025 $0.00803
-6.50%
$14.01 million $6.21 million
Feb 3, 2025 $0.00858
+28.79%
$14.98 million $8.36 million