OpenPlatform Historical Data

OPEN Page 34
Download
Date Close Price change Market cap Trading volume
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
Oct 28, 2020 $ 0.000661
-18.51%
$ -- $ 78,902
Oct 27, 2020 $ 0.000811
+21.58%
$ -- $ 919
Oct 26, 2020 $ 0.000668
-14.51%
$ -- $ 440
Oct 25, 2020 $ 0.000781
+11.52%
$ -- $ 3,462
Oct 24, 2020 $ 0.000701
-9.93%
$ -- $ 22,911
Oct 23, 2020 $ 0.000778
+5.62%
$ -- $ 34,233
Oct 22, 2020 $ 0.000736
+1.07%
$ -- $ 2,793
Oct 21, 2020 $ 0.000729
+3.90%
$ -- $ 31,000
Oct 20, 2020 $ 0.000701
-7.90%
$ -- $ 80,372
Oct 19, 2020 $ 0.000762
+5.04%
$ -- $ 48,394
Oct 18, 2020 $ 0.000725
+2.71%
$ -- $ 5,260
Oct 17, 2020 $ 0.000706
-3.52%
$ -- $ 217
Oct 16, 2020 $ 0.000732
+7.82%
$ -- $ 270,346
Oct 15, 2020 $ 0.000679
-0.65%
$ -- $ 262