OpenPlatform Historical Data

OPEN Page 43
Download
Date Close Price change Market cap Trading volume
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
Sep 10, 2019 $0.000809
-11.75%
$-- $810
Sep 9, 2019 $0.000916
+5.02%
$-- $1,471
Sep 8, 2019 $0.000872
-2.68%
$-- $257
Sep 7, 2019 $0.000896
+8.41%
$-- $1,139
Sep 6, 2019 $0.000827
-8.92%
$-- $478
Sep 5, 2019 $0.000908
-1.52%
$-- $1,713
Sep 4, 2019 $0.000919
+4.43%
$-- $1,945
Sep 3, 2019 $0.00088
+2.71%
$-- $2,604
Sep 2, 2019 $0.000857
-2.81%
$-- $1,141
Sep 1, 2019 $0.000884
-12.51%
$-- $15,525
Aug 31, 2019 $0.00101
-7.85%
$-- $1,489
Aug 30, 2019 $0.0011
-0.60%
$-- $333
Aug 29, 2019 $0.0011
-5.99%
$-- $1,582
Aug 28, 2019 $0.00117
+4.70%
$-- $1,124
Aug 27, 2019 $0.00112
-8.59%
$-- $671
Aug 26, 2019 $0.00122
+2.31%
$-- $3,623
Aug 25, 2019 $0.00119
+2.05%
$-- $9,521
Aug 24, 2019 $0.00117
-3.92%
$-- $483
Aug 23, 2019 $0.00122
+16.00%
$-- $1,997
Aug 22, 2019 $0.00105
-1.12%
$-- $1,011
Aug 21, 2019 $0.00106
-4.69%
$-- $492
Aug 20, 2019 $0.00112
-3.36%
$-- $386
Aug 19, 2019 $0.00115
+6.44%
$-- $577
Aug 18, 2019 $0.00108
+0.13%
$-- $740
Aug 17, 2019 $0.00108
-0.32%
$-- $1,096
Aug 16, 2019 $0.00108
-1.37%
$-- $1,627
Aug 15, 2019 $0.00109
+5.34%
$-- $6,113
Aug 14, 2019 $0.00103
-14.37%
$-- $6,539
Aug 13, 2019 $0.0012
+0.83%
$-- $137,377
Aug 12, 2019 $0.00119
-10.99%
$-- $8,613
Aug 11, 2019 $0.00134
+3.37%
$-- $3,031
Aug 10, 2019 $0.00129
-1.42%
$-- $11,379
Aug 9, 2019 $0.00132
-4.37%
$-- $273
Aug 8, 2019 $0.00138
-6.29%
$-- $965
Aug 7, 2019 $0.00147
-1.49%
$-- $3,986
Aug 6, 2019 $0.00149
-0.07%
$-- $1,990