OpenPlatform Historical Data

OPEN Page 41
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2019 $ 0.00093
-2.88%
$ -- $ 617
Nov 12, 2019 $ 0.000957
+3.96%
$ -- $ 1,224
Nov 11, 2019 $ 0.000921
-0.80%
$ -- $ 1,670
Nov 10, 2019 $ 0.000929
+4.35%
$ -- $ 336
Nov 9, 2019 $ 0.00089
-1.83%
$ -- $ 958
Nov 8, 2019 $ 0.000907
-1.96%
$ -- $ 2,715
Nov 7, 2019 $ 0.000926
-0.59%
$ -- $ 1,610
Nov 6, 2019 $ 0.000931
+0.75%
$ -- $ 851
Nov 5, 2019 $ 0.000922
-4.28%
$ -- $ 1,184
Nov 4, 2019 $ 0.000963
+7.21%
$ -- $ 2,235
Nov 3, 2019 $ 0.000899
-6.55%
$ -- $ 2,805
Nov 2, 2019 $ 0.000962
+5.37%
$ -- $ 2,673
Nov 1, 2019 $ 0.000913
+1.90%
$ -- $ 2,532
Oct 31, 2019 $ 0.000896
-5.48%
$ -- $ 11,592