OpenPlatform Historical Data

OPEN Page 44
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 0.00183
-12.34%
$ -- $ 14,715
Jul 21, 2019 $ 0.00209
-2.05%
$ -- $ 9,853
Jul 20, 2019 $ 0.00213
+2.95%
$ -- $ 1,712
Jul 19, 2019 $ 0.00207
-9.86%
$ -- $ 1,139
Jul 18, 2019 $ 0.0023
+12.20%
$ -- $ 6,501
Jul 17, 2019 $ 0.00205
-2.42%
$ -- $ 3,805
Jul 16, 2019 $ 0.0021
-6.60%
$ -- $ 5,430
Jul 15, 2019 $ 0.00224
-6.25%
$ -- $ 12,871
Jul 14, 2019 $ 0.00239
-5.22%
$ -- $ 5,282
Jul 13, 2019 $ 0.00253
+2.98%
$ -- $ 24,328
Jul 12, 2019 $ 0.00245
-8.48%
$ -- $ 23,512
Jul 11, 2019 $ 0.00268
+2.43%
$ -- $ 56,575
Jul 10, 2019 $ 0.00262
+13.70%
$ -- $ 41,829
Jul 9, 2019 $ 0.0023
-0.12%
$ -- $ 16,244
Jul 8, 2019 $ 0.0023
-1.90%
$ -- $ 8,374
Jul 7, 2019 $ 0.00235
+2.21%
$ -- $ 84,086
Jul 6, 2019 $ 0.0023
+0.22%
$ -- $ 9,273
Jul 5, 2019 $ 0.00229
-5.03%
$ -- $ 31,979
Jul 4, 2019 $ 0.00241
+4.19%
$ -- $ 141,751
Jul 3, 2019 $ 0.00232
-1.71%
$ -- $ 3,890
Jul 2, 2019 $ 0.00236
-2.05%
$ -- $ 12,322
Jul 1, 2019 $ 0.00241
+4.09%
$ -- $ 10,029
Jun 30, 2019 $ 0.00231
-9.53%
$ -- $ 3,544
Jun 29, 2019 $ 0.00256
+4.75%
$ -- $ 9,842
Jun 28, 2019 $ 0.00244
+1.66%
$ -- $ 6,016
Jun 27, 2019 $ 0.0024
-7.38%
$ -- $ 13,522
Jun 26, 2019 $ 0.00259
-0.35%
$ -- $ 26,022
Jun 25, 2019 $ 0.0026
-2.69%
$ -- $ 15,385
Jun 24, 2019 $ 0.00267
-4.13%
$ -- $ 19,825
Jun 23, 2019 $ 0.00279
+4.65%
$ -- $ 19,208
Jun 22, 2019 $ 0.00266
-9.26%
$ -- $ 30,516
Jun 21, 2019 $ 0.00294
-13.20%
$ -- $ 48,470
Jun 20, 2019 $ 0.00339
+35.59%
$ -- $ 189,390
Jun 19, 2019 $ 0.0025
-2.79%
$ -- $ 8,993
Jun 18, 2019 $ 0.00257
-2.90%
$ -- $ 6,145
Jun 17, 2019 $ 0.00265
+6.33%
$ -- $ 15,116
Jun 16, 2019 $ 0.00249
-1.28%
$ -- $ 9,054
Jun 15, 2019 $ 0.00252
-7.83%
$ -- $ 15,153
Jun 14, 2019 $ 0.00273
-0.66%
$ -- $ 6,606
Jun 13, 2019 $ 0.00275
+1.10%
$ -- $ 5,979
Jun 12, 2019 $ 0.00272
-0.33%
$ -- $ 4,925
Jun 11, 2019 $ 0.00273
-1.98%
$ -- $ 9,914
Jun 10, 2019 $ 0.00279
+3.94%
$ -- $ 108,294
Jun 9, 2019 $ 0.00268
-0.87%
$ -- $ 66,597
Jun 8, 2019 $ 0.00271
+1.81%
$ -- $ 72,058
Jun 7, 2019 $ 0.00266
+1.55%
$ -- $ 28,581
Jun 6, 2019 $ 0.00262
-5.62%
$ -- $ 24,013
Jun 5, 2019 $ 0.00277
+15.92%
$ -- $ 384,111
Jun 4, 2019 $ 0.00239
-9.69%
$ -- $ 28,788
Jun 3, 2019 $ 0.00265
-6.55%
$ -- $ 32,849