OpenPlatform Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2024 $ 0.0125
+0.12%
$ 21.85 million $ 4.62 million
Dec 13, 2024 $ 0.0125
+1.58%
$ 21.84 million $ 5.2 million
Dec 12, 2024 $ 0.0123
-0.41%
$ 21.5 million $ 5.45 million
Dec 11, 2024 $ 0.0124
-1.49%
$ 21.58 million $ 5.97 million
Dec 10, 2024 $ 0.0126
+1.59%
$ 21.91 million $ 8.05 million
Dec 9, 2024 $ 0.0124
-21.70%
$ 21.56 million $ 7.04 million
Dec 8, 2024 $ 0.0158
+26.77%
$ 27.62 million $ 6.08 million
Dec 7, 2024 $ 0.0125
-1.10%
$ 21.79 million $ 4.98 million
Dec 6, 2024 $ 0.0126
+6.10%
$ 22.04 million $ 4.59 million
Dec 5, 2024 $ 0.0119
-3.91%
$ 20.79 million $ 5.11 million
Dec 4, 2024 $ 0.0124
+1.14%
$ 21.64 million $ 6.86 million
Dec 3, 2024 $ 0.0122
-6.44%
$ 21.38 million $ 5.69 million
Dec 2, 2024 $ 0.0131
+3.10%
$ 22.84 million $ 5 million
Dec 1, 2024 $ 0.0127
-3.47%
$ 22.16 million $ 4.74 million