OpenPlatform Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 2025 $ 0.00666
-13.96%
$ 11.63 million $ 5.23 million
Feb 1, 2025 $ 0.00774
-11.17%
$ 13.51 million $ 4.24 million
Jan 31, 2025 $ 0.00871
-1.63%
$ 15.21 million $ 4.14 million
Jan 30, 2025 $ 0.00886
+8.42%
$ 15.46 million $ 4.82 million
Jan 29, 2025 $ 0.00817
-1.98%
$ 14.25 million $ 4.02 million
Jan 28, 2025 $ 0.00833
-5.70%
$ 14.54 million $ 4.58 million
Jan 27, 2025 $ 0.00885
-9.23%
$ 15.45 million $ 5.51 million
Jan 26, 2025 $ 0.00975
+0.05%
$ 17.02 million $ 4.76 million
Jan 25, 2025 $ 0.00976
-3.33%
$ 17.04 million $ 4.73 million
Jan 24, 2025 $ 0.0101
-6.84%
$ 17.62 million $ 7.13 million
Jan 23, 2025 $ 0.0108
+11.03%
$ 18.91 million $ 5.54 million
Jan 22, 2025 $ 0.00975
-17.40%
$ 17.03 million $ 5.22 million
Jan 21, 2025 $ 0.0118
+67.62%
$ 20.62 million $ 10.07 million
Jan 20, 2025 $ 0.00705
+0.55%
$ 12.3 million $ 7.53 million