OpenPlatform Historical Data

OPEN Page 41
Download
Date Close Price change Market cap Trading volume
Jan 2, 2020 $0.000833
+4.42%
$-- $3,847
Jan 1, 2020 $0.000798
+3.41%
$-- $1,781
Dec 31, 2019 $0.000772
+5.68%
$-- $876
Dec 30, 2019 $0.00073
+2.96%
$-- $117
Dec 29, 2019 $0.000709
-5.03%
$-- $1,157
Dec 28, 2019 $0.000748
+7.05%
$-- $330
Dec 27, 2019 $0.000699
-5.21%
$-- $356
Dec 26, 2019 $0.000738
-3.73%
$-- $444
Dec 25, 2019 $0.000765
-0.08%
$-- $1,340
Dec 24, 2019 $0.000766
-4.90%
$-- $778
Dec 23, 2019 $0.000806
+7.52%
$-- $1,472
Dec 22, 2019 $0.000749
+4.85%
$-- $1,005
Dec 21, 2019 $0.000715
+0.23%
$-- $122
Dec 20, 2019 $0.000713
-1.39%
$-- $182
Dec 19, 2019 $0.000723
-2.53%
$-- $1,954
Dec 18, 2019 $0.000742
+10.89%
$-- $2,361
Dec 17, 2019 $0.00067
+6.84%
$-- $1,227
Dec 16, 2019 $0.000628
-9.45%
$-- $709
Dec 15, 2019 $0.000693
-2.29%
$-- $614
Dec 14, 2019 $0.000709
+6.31%
$-- $437
Dec 13, 2019 $0.000667
-4.78%
$-- $488
Dec 12, 2019 $0.000701
-1.35%
$-- $1,783
Dec 11, 2019 $0.000709
-1.82%
$-- $141
Dec 10, 2019 $0.000722
+8.42%
$-- $556
Dec 9, 2019 $0.000666
-7.09%
$-- $253
Dec 8, 2019 $0.000717
-2.23%
$-- $1,280
Dec 7, 2019 $0.000733
-11.34%
$-- $1,633
Dec 6, 2019 $0.000827
+5.16%
$-- $1,389
Dec 5, 2019 $0.000788
+4.72%
$-- $1,039
Dec 4, 2019 $0.000759
-0.31%
$-- $1,241
Dec 3, 2019 $0.000761
-2.06%
$-- $3,218
Dec 2, 2019 $0.000777
-2.65%
$-- $7,923
Dec 1, 2019 $0.000799
-18.95%
$-- $11,256
Nov 30, 2019 $0.000985
+26.34%
$-- $263,638
Nov 29, 2019 $0.00078
+2.55%
$-- $1,165
Nov 28, 2019 $0.000761
-6.83%
$-- $2,582
Nov 27, 2019 $0.000819
+18.64%
$-- $2,964
Nov 26, 2019 $0.00069
-16.66%
$-- $7,347
Nov 25, 2019 $0.000826
+11.77%
$-- $9,737
Nov 24, 2019 $0.000739
-1.60%
$-- $116,650
Nov 23, 2019 $0.000751
-0.84%
$-- $1,979
Nov 22, 2019 $0.000754
-9.71%
$-- $2,612
Nov 21, 2019 $0.000835
-5.01%
$-- $3,571
Nov 20, 2019 $0.000879
-3.21%
$-- $893
Nov 19, 2019 $0.000908
+4.46%
$-- $2,803
Nov 18, 2019 $0.00087
-7.36%
$-- $5,468
Nov 17, 2019 $0.000939
+3.68%
$-- $1,217
Nov 16, 2019 $0.000907
+2.86%
$-- $880
Nov 15, 2019 $0.000882
-6.77%
$-- $6,352
Nov 14, 2019 $0.000946
+1.73%
$-- $750