OpenPlatform Historical Data

OPEN Page 39
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2020 $0.000377
+0.06%
$-- $908
Mar 27, 2020 $0.000377
-5.79%
$-- $7,078
Mar 26, 2020 $0.0004
-0.27%
$-- $73,982
Mar 25, 2020 $0.000401
+3.49%
$-- $1,153
Mar 24, 2020 $0.000388
-4.98%
$-- $692
Mar 23, 2020 $0.000408
+5.49%
$-- $801
Mar 22, 2020 $0.000387
-13.46%
$-- $1,135
Mar 21, 2020 $0.000447
-13.14%
$-- $8,447
Mar 20, 2020 $0.000515
+3.95%
$-- $119,026
Mar 19, 2020 $0.000495
+16.51%
$-- $991
Mar 18, 2020 $0.000425
+15.63%
$-- $900
Mar 17, 2020 $0.000369
-10.08%
$-- $182
Mar 16, 2020 $0.000409
+7.96%
$-- $1,390
Mar 15, 2020 $0.000379
+27.53%
$-- $4,502
Mar 14, 2020 $0.000298
-4.40%
$-- $1,618
Mar 13, 2020 $0.000311
-1.50%
$-- $2,754
Mar 12, 2020 $0.000316
-49.91%
$-- $7,346
Mar 11, 2020 $0.000631
+31.46%
$-- $1,142
Mar 10, 2020 $0.00048
-11.41%
$-- $1,328
Mar 9, 2020 $0.000542
-14.11%
$-- $1,698
Mar 8, 2020 $0.000631
-6.20%
$-- $324
Mar 7, 2020 $0.000673
+5.51%
$-- $1,095
Mar 6, 2020 $0.000638
-9.77%
$-- $176
Mar 5, 2020 $0.000707
+9.78%
$-- $458
Mar 4, 2020 $0.000643
+2.69%
$-- $141
Mar 3, 2020 $0.000627
-9.60%
$-- $661
Mar 2, 2020 $0.000693
+4.24%
$-- $633
Mar 1, 2020 $0.000665
-3.07%
$-- $74
Feb 29, 2020 $0.000687
-3.87%
$-- $112
Feb 28, 2020 $0.000714
+8.52%
$-- $1,118
Feb 27, 2020 $0.000657
-2.37%
$-- $351
Feb 26, 2020 $0.000673
+1.73%
$-- $2,413
Feb 25, 2020 $0.000662
-6.59%
$-- $504
Feb 24, 2020 $0.000708
-6.12%
$-- $2,009
Feb 23, 2020 $0.000755
-1.39%
$-- $680
Feb 22, 2020 $0.000765
+12.12%
$-- $3,902