OpenPlatform Historical Data

OPEN Page 42
Download
Date Close Price change Market cap Trading volume
Oct 30, 2019 $ 0.000948
+2.79%
$ -- $ 275,326
Oct 29, 2019 $ 0.000922
-0.91%
$ -- $ 1,413
Oct 28, 2019 $ 0.000931
+5.01%
$ -- $ 802
Oct 27, 2019 $ 0.000886
+5.47%
$ -- $ 1,481
Oct 26, 2019 $ 0.000836
-6.04%
$ -- $ 7,355
Oct 25, 2019 $ 0.000889
+22.13%
$ -- $ 3,530
Oct 24, 2019 $ 0.000728
-6.15%
$ -- $ 12,116
Oct 23, 2019 $ 0.000776
-5.79%
$ -- $ 2,845
Oct 22, 2019 $ 0.000824
+8.43%
$ -- $ 986
Oct 21, 2019 $ 0.00076
-1.70%
$ -- $ 562
Oct 20, 2019 $ 0.000773
-8.45%
$ -- $ 2,533
Oct 19, 2019 $ 0.000844
+2.04%
$ -- $ 2,782
Oct 18, 2019 $ 0.000827
+7.43%
$ -- $ 3,034
Oct 17, 2019 $ 0.000769
+4.13%
$ -- $ 3,494
Oct 16, 2019 $ 0.000739
-14.89%
$ -- $ 71
Oct 15, 2019 $ 0.000868
-5.84%
$ -- $ 15,643
Oct 14, 2019 $ 0.000922
+0.76%
$ -- $ 4,018
Oct 13, 2019 $ 0.000915
+3.24%
$ -- $ 1,614
Oct 12, 2019 $ 0.000886
-3.54%
$ -- $ 4,085
Oct 11, 2019 $ 0.00092
-9.89%
$ -- $ 11,594
Oct 10, 2019 $ 0.00102
+18.78%
$ -- $ 239,325
Oct 9, 2019 $ 0.000857
-4.14%
$ -- $ 3,023
Oct 8, 2019 $ 0.000892
+6.57%
$ -- $ 2,483
Oct 7, 2019 $ 0.000837
-2.40%
$ -- $ 1,642
Oct 6, 2019 $ 0.00086
+4.25%
$ -- $ 3,466
Oct 5, 2019 $ 0.000825
-3.50%
$ -- $ 851
Oct 4, 2019 $ 0.000858
+1.32%
$ -- $ 5,405
Oct 3, 2019 $ 0.000847
-3.45%
$ -- $ 796
Oct 2, 2019 $ 0.000877
-2.95%
$ -- $ 1,276
Oct 1, 2019 $ 0.000904
-0.10%
$ -- $ 1,488
Sep 30, 2019 $ 0.000905
+1.98%
$ -- $ 7,064
Sep 29, 2019 $ 0.000888
-12.04%
$ -- $ 12,458
Sep 28, 2019 $ 0.00101
+8.71%
$ -- $ 247,562
Sep 27, 2019 $ 0.000928
+1.03%
$ -- $ 253
Sep 26, 2019 $ 0.000919
-2.32%
$ -- $ 15,956
Sep 25, 2019 $ 0.000939
-4.88%
$ -- $ 1,854
Sep 24, 2019 $ 0.000977
+10.37%
$ -- $ 12,502
Sep 23, 2019 $ 0.000885
-4.76%
$ -- $ 786
Sep 22, 2019 $ 0.00093
-5.80%
$ -- $ 1,623
Sep 21, 2019 $ 0.000987
+6.87%
$ -- $ 2,396
Sep 20, 2019 $ 0.000923
-9.50%
$ -- $ 3,058
Sep 19, 2019 $ 0.00102
+7.51%
$ -- $ 7,924
Sep 18, 2019 $ 0.000949
+2.65%
$ -- $ 676
Sep 17, 2019 $ 0.000924
-4.63%
$ -- $ 506
Sep 16, 2019 $ 0.00097
+1.96%
$ -- $ 254
Sep 15, 2019 $ 0.000951
-0.10%
$ -- $ 2,583
Sep 14, 2019 $ 0.000952
+3.82%
$ -- $ 3,097
Sep 13, 2019 $ 0.000917
-9.72%
$ -- $ 271
Sep 12, 2019 $ 0.00102
+13.83%
$ -- $ 2,334
Sep 11, 2019 $ 0.00089
+10.17%
$ -- $ 3,643