OpenPlatform Historical Data

OPEN Page 30
Download
Date Close Price change Market cap Trading volume
Jun 25, 2021 $ 0.00255
-11.73%
$ -- $ 68,539
Jun 24, 2021 $ 0.00289
+2.88%
$ -- $ 43,477
Jun 23, 2021 $ 0.00281
+3.10%
$ -- $ 84,707
Jun 22, 2021 $ 0.00272
-10.74%
$ -- $ 115,914
Jun 21, 2021 $ 0.00299
-16.28%
$ -- $ 97,152
Jun 20, 2021 $ 0.00356
-5.97%
$ -- $ 102,149
Jun 19, 2021 $ 0.00379
-4.70%
$ -- $ 49,050
Jun 18, 2021 $ 0.00398
-6.28%
$ -- $ 39,080
Jun 17, 2021 $ 0.00423
-1.51%
$ -- $ 74,845
Jun 16, 2021 $ 0.00432
-6.44%
$ -- $ 30,349
Jun 15, 2021 $ 0.00461
-1.77%
$ -- $ 53,382
Jun 14, 2021 $ 0.00469
-2.71%
$ -- $ 113,718
Jun 13, 2021 $ 0.00483
+5.88%
$ -- $ 78,050
Jun 12, 2021 $ 0.00457
+2.65%
$ -- $ 114,760
Jun 11, 2021 $ 0.00445
-3.00%
$ -- $ 43,927
Jun 10, 2021 $ 0.00458
-4.94%
$ -- $ 98,638
Jun 9, 2021 $ 0.00488
+16.51%
$ -- $ 173,855
Jun 8, 2021 $ 0.00419
-1.47%
$ -- $ 59,523
Jun 7, 2021 $ 0.00425
-5.06%
$ -- $ 87,334
Jun 6, 2021 $ 0.00445
+1.36%
$ -- $ 27,901
Jun 5, 2021 $ 0.0044
-4.09%
$ -- $ 28,056
Jun 4, 2021 $ 0.0046
-3.95%
$ -- $ 58,724
Jun 3, 2021 $ 0.0048
-4.86%
$ -- $ 184,281
Jun 2, 2021 $ 0.0051
-4.24%
$ -- $ 116,296
Jun 1, 2021 $ 0.00534
-3.93%
$ -- $ 174,348
May 30, 2021 $ 0.00544
+3.56%
$ -- $ 45,830
May 29, 2021 $ 0.00529
-7.19%
$ -- $ 94,009
May 28, 2021 $ 0.00577
-15.86%
$ -- $ 119,213
May 27, 2021 $ 0.00685
+2.83%
$ -- $ 166,652
May 26, 2021 $ 0.00666
+7.59%
$ -- $ 132,789
May 25, 2021 $ 0.00618
-1.81%
$ -- $ 197,097
May 24, 2021 $ 0.0063
+18.55%
$ -- $ 250,992
May 23, 2021 $ 0.00531
-24.34%
$ -- $ 224,691
May 22, 2021 $ 0.00702
-3.62%
$ -- $ 164,044
May 21, 2021 $ 0.00728
-15.00%
$ -- $ 383,579
May 20, 2021 $ 0.00856
+8.54%
$ -- $ 330,047
May 19, 2021 $ 0.00789
-34.68%
$ -- $ 540,415
May 18, 2021 $ 0.0121
+12.85%
$ -- $ 756,986
May 17, 2021 $ 0.0107
-10.00%
$ -- $ 324,480
May 16, 2021 $ 0.0119
-13.51%
$ -- $ 619,887
May 15, 2021 $ 0.0138
-14.35%
$ -- $ 1.28 million
May 14, 2021 $ 0.0161
+46.72%
$ -- $ 4.74 million
May 13, 2021 $ 0.0109
+8.56%
$ -- $ 863,151
May 12, 2021 $ 0.0101
-36.71%
$ -- $ 1.07 million
May 11, 2021 $ 0.016
-20.57%
$ -- $ 2.27 million
May 10, 2021 $ 0.0201
-1.43%
$ -- $ 14.93 million
May 9, 2021 $ 0.0204
+173.66%
$ -- $ 19.86 million
May 8, 2021 $ 0.00746
+14.58%
$ -- $ 429,744
May 7, 2021 $ 0.00651
+6.56%
$ -- $ 408,364
May 6, 2021 $ 0.00611
-13.85%
$ -- $ 419,180