OpenPlatform Historical Data

OPEN Page 34
Download
Date Close Price change Market cap Trading volume
Dec 17, 2020 $0.000929
+11.16%
$-- $26,375
Dec 16, 2020 $0.000828
+5.15%
$-- $382,116
Dec 15, 2020 $0.000803
-3.83%
$-- $20,581
Dec 14, 2020 $0.0008
-7.84%
$-- $9,648
Dec 13, 2020 $0.000884
+0.04%
$-- $244,247
Dec 12, 2020 $0.000796
-0.77%
$-- $229,448
Dec 11, 2020 $0.000804
-6.35%
$-- $235,210
Dec 10, 2020 $0.000872
+0.87%
$-- $8,159
Dec 9, 2020 $0.000863
+11.70%
$-- $3,118
Dec 8, 2020 $0.000776
+1.17%
$-- $218,877
Dec 7, 2020 $0.000767
-17.30%
$-- $458
Dec 6, 2020 $0.000929
+20.75%
$-- $717
Dec 5, 2020 $0.000765
+2.80%
$-- $543
Dec 4, 2020 $0.000742
-10.06%
$-- $363,259
Dec 3, 2020 $0.000914
+10.98%
$-- $2,581
Dec 2, 2020 $0.000833
+9.13%
$-- $701
Dec 1, 2020 $0.00076
-3.42%
$-- $1,260
Nov 30, 2020 $0.000911
+20.97%
$-- $1,820
Nov 29, 2020 $0.000753
-0.20%
$-- $40,226
Nov 28, 2020 $0.000755
+4.12%
$-- $24,100
Nov 27, 2020 $0.000724
-17.90%
$-- $418,505
Nov 26, 2020 $0.000882
+7.46%
$-- $657,737
Nov 25, 2020 $0.000821
-9.35%
$-- $3,174
Nov 24, 2020 $0.000905
-3.21%
$-- $4,727
Nov 23, 2020 $0.000935
+4.57%
$-- $16,868
Nov 22, 2020 $0.000894
-0.24%
$-- $208,795
Nov 21, 2020 $0.000897
+14.64%
$-- $758
Nov 20, 2020 $0.000782
+1.75%
$-- $770
Nov 19, 2020 $0.000769
+7.64%
$-- $451
Nov 18, 2020 $0.000714
-15.65%
$-- $1,388
Nov 17, 2020 $0.000847
+22.77%
$-- $129
Nov 16, 2020 $0.00069
-26.92%
$-- $246
Nov 15, 2020 $0.000944
+20.39%
$-- $1,355
Nov 14, 2020 $0.000784
-3.32%
$-- $98,726
Nov 13, 2020 $0.000811
+3.58%
$-- $15,265
Nov 12, 2020 $0.000783
+12.64%
$-- $1,227
Nov 11, 2020 $0.000695
+2.86%
$-- $328,867
Nov 10, 2020 $0.000676
+1.42%
$-- $957,678
Nov 9, 2020 $0.000667
-3.95%
$-- $44,057
Nov 8, 2020 $0.000694
-2.99%
$-- $1,374
Nov 7, 2020 $0.000716
+8.58%
$-- $4,898
Nov 6, 2020 $0.000659
-9.23%
$-- $19,718
Nov 5, 2020 $0.000726
+5.53%
$-- $1,368
Nov 4, 2020 $0.000688
+11.01%
$-- $4,169
Nov 3, 2020 $0.000619
-7.90%
$-- $43,244
Nov 2, 2020 $0.000672
+6.13%
$-- $468
Nov 1, 2020 $0.000634
-3.52%
$-- $58,342
Oct 31, 2020 $0.000618
+2.17%
$-- $53,321
Oct 30, 2020 $0.000605
-7.68%
$-- $282
Oct 29, 2020 $0.000655
-0.88%
$-- $14,697