OpenPlatform Historical Data

OPEN Page 31
Download
Date Close Price change Market cap Trading volume
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
May 5, 2021 $0.00709
+2.96%
$-- $405,846
May 4, 2021 $0.00689
-13.23%
$-- $928,985
May 3, 2021 $0.00794
+11.06%
$-- $982,690
May 2, 2021 $0.00715
+9.51%
$-- $1.93 million
May 1, 2021 $0.00653
+3.42%
$-- $864,195
Apr 30, 2021 $0.00631
+2.84%
$-- $236,779
Apr 29, 2021 $0.00614
+5.48%
$-- $325,912
Apr 28, 2021 $0.00582
-4.81%
$-- $176,188
Apr 27, 2021 $0.00611
+8.59%
$-- $656,396
Apr 26, 2021 $0.00563
+9.28%
$-- $158,124
Apr 25, 2021 $0.00515
-12.05%
$-- $555,708
Apr 24, 2021 $0.00586
+12.16%
$-- $472,712
Apr 23, 2021 $0.00522
-16.74%
$-- $453,881
Apr 22, 2021 $0.00627
-9.66%
$-- $216,352
Apr 21, 2021 $0.00694
-4.39%
$-- $554,719
Apr 20, 2021 $0.00726
-2.48%
$-- $913,297
Apr 19, 2021 $0.00745
-7.24%
$-- $379,320
Apr 18, 2021 $0.00803
-15.20%
$-- $938,179
Apr 17, 2021 $0.00947
+2.95%
$-- $962,456
Apr 16, 2021 $0.0092
-9.09%
$-- $1.66 million
Apr 15, 2021 $0.0101
+0.44%
$-- $820,283
Apr 14, 2021 $0.0101
-16.31%
$-- $1.03 million
Apr 13, 2021 $0.012
+13.81%
$-- $1.63 million
Apr 12, 2021 $0.0106
-8.13%
$-- $1.83 million
Apr 11, 2021 $0.0115
+4.28%
$-- $2.38 million
Apr 10, 2021 $0.011
-1.91%
$-- $1.01 million
Apr 9, 2021 $0.0112
+0.71%
$-- $2.01 million
Apr 8, 2021 $0.0112
-5.65%
$-- $1.76 million
Apr 7, 2021 $0.0118
-6.59%
$-- $3.61 million
Apr 6, 2021 $0.0127
-7.59%
$-- $3.36 million
Apr 5, 2021 $0.0137
+8.32%
$-- $573,881
Apr 4, 2021 $0.0127
+2.45%
$-- $399,470
Apr 3, 2021 $0.0124
+19.44%
$-- $900,052
Apr 2, 2021 $0.0103
-3.22%
$-- $286,459
Apr 1, 2021 $0.0107
+30.13%
$-- $1.75 million
Mar 30, 2021 $0.00834
+1.39%
$-- $1.17 million