OpenPlatform Historical Data

OPEN Page 38
Download
Date Close Price change Market cap Trading volume
May 31, 2020 $0.00111
+7.67%
$-- $457,777
May 30, 2020 $0.00103
+45.61%
$-- $1 million
May 29, 2020 $0.000707
+29.06%
$-- $246,805
May 28, 2020 $0.000548
+0.65%
$-- $57,265
May 27, 2020 $0.000544
-0.05%
$-- $22,877
May 26, 2020 $0.000544
+1.02%
$-- $90,457
May 25, 2020 $0.000539
+4.40%
$-- $52,509
May 24, 2020 $0.000517
+4.22%
$-- $1,772
May 23, 2020 $0.000496
+0.00%
$-- $57,105
May 22, 2020 $0.000496
+8.33%
$-- $67,242
May 21, 2020 $0.000458
-4.91%
$-- $119,117
May 20, 2020 $0.000481
-9.08%
$-- $58,544
May 19, 2020 $0.000529
+19.53%
$-- $80,920
May 18, 2020 $0.000443
-2.33%
$-- $40,760
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