OpenPlatform Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $0.00666
-13.96%
$11.63 million $5.23 million
Feb 1, 2025 $0.00774
-11.17%
$13.51 million $4.24 million
Jan 31, 2025 $0.00871
-1.63%
$15.21 million $4.14 million
Jan 30, 2025 $0.00886
+8.42%
$15.46 million $4.82 million
Jan 29, 2025 $0.00817
-1.98%
$14.25 million $4.02 million
Jan 28, 2025 $0.00833
-5.70%
$14.54 million $4.58 million
Jan 27, 2025 $0.00885
-9.23%
$15.45 million $5.51 million
Jan 26, 2025 $0.00975
+0.05%
$17.02 million $4.76 million
Jan 25, 2025 $0.00976
-3.33%
$17.04 million $4.73 million
Jan 24, 2025 $0.0101
-6.84%
$17.62 million $7.13 million
Jan 23, 2025 $0.0108
+11.03%
$18.91 million $5.54 million
Jan 22, 2025 $0.00975
-17.40%
$17.03 million $5.22 million
Jan 21, 2025 $0.0118
+67.62%
$20.62 million $10.07 million
Jan 20, 2025 $0.00705
+0.55%
$12.3 million $7.53 million
Jan 19, 2025 $0.00701
-9.00%
$12.23 million $6.22 million
Jan 18, 2025 $0.00771
-0.63%
$13.46 million $5.31 million
Jan 17, 2025 $0.00776
+0.63%
$13.55 million $4.37 million
Jan 16, 2025 $0.00768
-8.23%
$13.41 million $4.31 million
Jan 15, 2025 $0.00837
+5.23%
$14.61 million $3.54 million
Jan 14, 2025 $0.00796
+4.16%
$13.89 million $3.12 million
Jan 13, 2025 $0.00764
+0.61%
$13.33 million $3.41 million
Jan 12, 2025 $0.00759
-5.28%
$13.25 million $2.14 million
Jan 11, 2025 $0.00801
-2.88%
$13.99 million $2.56 million
Jan 10, 2025 $0.00825
-1.22%
$14.4 million $3.5 million
Jan 9, 2025 $0.00835
-0.36%
$14.58 million $3.29 million
Jan 8, 2025 $0.00838
-2.46%
$14.63 million $4.04 million
Jan 7, 2025 $0.00859
-8.64%
$15 million $3.56 million
Jan 6, 2025 $0.00941
-3.96%
$16.42 million $3.01 million
Jan 5, 2025 $0.00979
-0.19%
$17.09 million $2.54 million
Jan 4, 2025 $0.00981
-0.73%
$17.12 million $2.89 million
Jan 3, 2025 $0.00989
+0.89%
$17.25 million $3.07 million
Jan 2, 2025 $0.0098
-3.15%
$17.1 million $3.41 million
Jan 1, 2025 $0.0101
+13.60%
$17.66 million $2.58 million
Dec 31, 2024 $0.00891
-4.08%
$15.54 million $3.09 million
Dec 30, 2024 $0.00928
-2.47%
$16.21 million $3.33 million
Dec 29, 2024 $0.00951
-3.47%
$16.6 million $2.61 million
Dec 28, 2024 $0.00984
-1.87%
$17.18 million $2.66 million
Dec 27, 2024 $0.01
+3.53%
$17.51 million $3.29 million
Dec 26, 2024 $0.00969
-2.77%
$16.91 million $3.34 million
Dec 25, 2024 $0.00995
+0.35%
$17.37 million $3.44 million
Dec 24, 2024 $0.00991
+1.30%
$17.3 million $3.66 million
Dec 23, 2024 $0.00978
-3.40%
$17.08 million $4.31 million
Dec 22, 2024 $0.0101
-4.13%
$17.68 million $3.84 million
Dec 21, 2024 $0.0106
+1.17%
$18.44 million $5.64 million
Dec 20, 2024 $0.0104
+6.66%
$18.22 million $6.67 million
Dec 19, 2024 $0.00979
-15.45%
$17.08 million $6.45 million
Dec 18, 2024 $0.0116
-10.67%
$20.2 million $6.1 million
Dec 17, 2024 $0.013
-7.26%
$22.62 million $5.3 million
Dec 16, 2024 $0.0139
-1.81%
$24.25 million $5.47 million
Dec 15, 2024 $0.0142
+13.11%
$24.73 million $5.51 million