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