OpenPlatform Historical Data

OPEN Page 38
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.000453
+0.04%
$ -- $ 15,271
May 16, 2020 $ 0.000453
+2.37%
$ -- $ 21,396
May 15, 2020 $ 0.000443
+9.47%
$ -- $ 55,702
May 14, 2020 $ 0.000405
-7.61%
$ -- $ 18,061
May 13, 2020 $ 0.000438
+0.40%
$ -- $ 29,595
May 12, 2020 $ 0.000436
+11.58%
$ -- $ 28,812
May 11, 2020 $ 0.000391
-1.32%
$ -- $ 13,859
May 10, 2020 $ 0.000396
-15.99%
$ -- $ 39,802
May 9, 2020 $ 0.000471
+5.17%
$ -- $ 1,290
May 8, 2020 $ 0.000448
-7.94%
$ -- $ 16,344
May 7, 2020 $ 0.000487
+5.73%
$ -- $ 89,464
May 6, 2020 $ 0.000462
-1.52%
$ -- $ 106,503
May 5, 2020 $ 0.000469
+3.11%
$ -- $ 58,470
May 4, 2020 $ 0.000455
-3.13%
$ -- $ 32,640
May 3, 2020 $ 0.00047
-4.10%
$ -- $ 47,348
May 2, 2020 $ 0.00049
+5.00%
$ -- $ 2,511
May 1, 2020 $ 0.000467
-12.89%
$ -- $ 62,934
Apr 30, 2020 $ 0.000535
+13.12%
$ -- $ 83,429
Apr 29, 2020 $ 0.000473
+19.81%
$ -- $ 45,736
Apr 28, 2020 $ 0.000395
-8.76%
$ -- $ 131,454
Apr 27, 2020 $ 0.000433
-0.06%
$ -- $ 72,938
Apr 26, 2020 $ 0.000433
-2.88%
$ -- $ 40,055
Apr 25, 2020 $ 0.000446
-0.62%
$ -- $ 5,262
Apr 24, 2020 $ 0.000449
+4.79%
$ -- $ 35,708
Apr 23, 2020 $ 0.000428
+17.23%
$ -- $ 161,850
Apr 22, 2020 $ 0.000365
-2.92%
$ -- $ 61,954
Apr 21, 2020 $ 0.000376
+4.72%
$ -- $ 27,727
Apr 20, 2020 $ 0.000359
-13.22%
$ -- $ 71,908
Apr 19, 2020 $ 0.000414
+6.19%
$ -- $ 10,920
Apr 18, 2020 $ 0.000389
-4.45%
$ -- $ 13,041
Apr 17, 2020 $ 0.000407
+27.95%
$ -- $ 69,419
Apr 16, 2020 $ 0.000318
-1.73%
$ -- $ 38,543
Apr 15, 2020 $ 0.000324
-1.73%
$ -- $ 7,150
Apr 14, 2020 $ 0.00033
+0.14%
$ -- $ 2,260
Apr 13, 2020 $ 0.000329
-2.91%
$ -- $ 13,139
Apr 12, 2020 $ 0.000339
-2.84%
$ -- $ 9,856
Apr 11, 2020 $ 0.000349
+0.47%
$ -- $ 7,248
Apr 10, 2020 $ 0.000347
-11.17%
$ -- $ 8,818
Apr 9, 2020 $ 0.000391
+2.84%
$ -- $ 4,708
Apr 8, 2020 $ 0.00038
+2.82%
$ -- $ 2,864
Apr 7, 2020 $ 0.00037
-5.32%
$ -- $ 2,874
Apr 6, 2020 $ 0.00039
-2.44%
$ -- $ 6,321
Apr 5, 2020 $ 0.0004
+2.56%
$ -- $ 6,100
Apr 4, 2020 $ 0.00039
-7.21%
$ -- $ 4,179
Apr 3, 2020 $ 0.000421
-3.18%
$ -- $ 13,797
Apr 2, 2020 $ 0.000434
+17.64%
$ -- $ 6,315
Apr 1, 2020 $ 0.000369
-4.23%
$ -- $ 61
Mar 31, 2020 $ 0.000386
+16.94%
$ -- $ 76
Mar 30, 2020 $ 0.00033
-6.89%
$ -- $ 144
Mar 29, 2020 $ 0.000355
-5.90%
$ -- $ 215