OpenPlatform Historical Data

OPEN Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 21, 2020 $ 0.000682
+1.56%
$ -- $ 1,558
Feb 20, 2020 $ 0.000672
-11.97%
$ -- $ 653
Feb 19, 2020 $ 0.000764
+6.52%
$ -- $ 488
Feb 18, 2020 $ 0.000717
-7.32%
$ -- $ 434
Feb 17, 2020 $ 0.000774
+6.19%
$ -- $ 1,388
Feb 16, 2020 $ 0.000729
-9.45%
$ -- $ 3,233
Feb 15, 2020 $ 0.000805
-2.73%
$ -- $ 4,493
Feb 14, 2020 $ 0.000828
+1.55%
$ -- $ 3,656
Feb 13, 2020 $ 0.000815
-1.79%
$ -- $ 1,440
Feb 12, 2020 $ 0.00083
+2.28%
$ -- $ 10,103
Feb 11, 2020 $ 0.000811
+1.55%
$ -- $ 4,267
Feb 10, 2020 $ 0.000799
-9.68%
$ -- $ 6,006
Feb 9, 2020 $ 0.000885
+13.58%
$ -- $ 11,945
Feb 8, 2020 $ 0.000779
-11.28%
$ -- $ 9,924