OpenPlatform Historical Data

OPEN Page 37
Download
Date Close Price change Market cap Trading volume
Jul 20, 2020 $0.00154
+25.30%
$-- $3.08 million
Jul 19, 2020 $0.00123
+47.36%
$-- $346,600
Jul 18, 2020 $0.000835
-7.91%
$-- $111,922
Jul 17, 2020 $0.000907
+10.54%
$-- $12,392
Jul 16, 2020 $0.000821
-4.78%
$-- $98,266
Jul 15, 2020 $0.000862
+4.22%
$-- $244,600
Jul 14, 2020 $0.000827
+4.34%
$-- $75,487
Jul 13, 2020 $0.000793
+1.87%
$-- $1.63 million
Jul 12, 2020 $0.000778
-1.91%
$-- $195,276
Jul 11, 2020 $0.000793
-4.25%
$-- $149,804
Jul 10, 2020 $0.000828
-7.92%
$-- $27,595
Jul 9, 2020 $0.000899
+6.90%
$-- $175,719
Jul 8, 2020 $0.000841
+6.28%
$-- $323,847
Jul 7, 2020 $0.000791
-6.55%
$-- $536,769
Jul 6, 2020 $0.000847
+2.99%
$-- $531,854
Jul 5, 2020 $0.000822
-15.22%
$-- $485,583
Jul 4, 2020 $0.000969
+40.06%
$-- $450,325
Jul 3, 2020 $0.000692
-1.87%
$-- $14,492
Jul 2, 2020 $0.000705
-5.47%
$-- $154,105
Jul 1, 2020 $0.000745
+2.24%
$-- $670,908
Jun 30, 2020 $0.000729
-0.84%
$-- $125,867
Jun 29, 2020 $0.000736
+1.74%
$-- $46,800
Jun 28, 2020 $0.000723
-10.10%
$-- $297,727
Jun 27, 2020 $0.000804
+12.62%
$-- $22,763
Jun 26, 2020 $0.000714
-1.71%
$-- $404,092
Jun 25, 2020 $0.000726
-9.96%
$-- $32,814
Jun 24, 2020 $0.000806
-6.24%
$-- $104,866
Jun 23, 2020 $0.00086
+3.80%
$-- $323,936
Jun 22, 2020 $0.000828
-9.40%
$-- $760,959
Jun 21, 2020 $0.000914
+33.22%
$-- $273,468
Jun 20, 2020 $0.000686
+3.19%
$-- $32,666
Jun 19, 2020 $0.000664
-10.51%
$-- $9,335
Jun 18, 2020 $0.000743
-5.54%
$-- $493,301
Jun 17, 2020 $0.000786
+4.39%
$-- $239,854
Jun 16, 2020 $0.000753
+1.88%
$-- $262,316
Jun 15, 2020 $0.000739
+9.43%
$-- $334,387
Jun 14, 2020 $0.000676
-13.15%
$-- $101,085
Jun 13, 2020 $0.000778
-2.30%
$-- $195,068
Jun 12, 2020 $0.000796
+3.51%
$-- $382,507
Jun 11, 2020 $0.00077
-12.58%
$-- $83,068
Jun 10, 2020 $0.00088
-1.48%
$-- $367,851
Jun 9, 2020 $0.000893
+0.00%
$-- $622,182
Jun 8, 2020 $0.000894
-14.87%
$-- $614,549
Jun 7, 2020 $0.00105
-1.35%
$-- $804,124
Jun 6, 2020 $0.00106
+1.92%
$-- $855,250
Jun 5, 2020 $0.00104
-14.21%
$-- $1.21 million
Jun 4, 2020 $0.00122
-16.37%
$-- $913,947
Jun 3, 2020 $0.00146
+12.56%
$-- $1.6 million
Jun 2, 2020 $0.00129
-4.73%
$-- $1.06 million
Jun 1, 2020 $0.00136
+22.35%
$-- $1.08 million