OpenPlatform Historical Data

OPEN Page 45
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 0.00283
-0.66%
$ -- $ 16,491
Jun 1, 2019 $ 0.00285
-2.10%
$ -- $ 149,418
May 31, 2019 $ 0.00291
+1.44%
$ -- $ 35,029
May 30, 2019 $ 0.00287
-1.19%
$ -- $ 47,545
May 29, 2019 $ 0.00291
-3.43%
$ -- $ 12,827
May 28, 2019 $ 0.00301
+1.01%
$ -- $ 8,616
May 27, 2019 $ 0.00298
-7.12%
$ -- $ 12,574
May 26, 2019 $ 0.0032
+3.43%
$ -- $ 62,384
May 25, 2019 $ 0.0031
+0.16%
$ -- $ 30,449
May 24, 2019 $ 0.00309
-4.98%
$ -- $ 85,720
May 23, 2019 $ 0.00326
+1.14%
$ -- $ 195,354
May 22, 2019 $ 0.00322
-2.05%
$ -- $ 265,124
May 21, 2019 $ 0.00329
-3.02%
$ -- $ 425,200
May 20, 2019 $ 0.00339
+15.57%
$ -- $ 264,562
May 19, 2019 $ 0.00293
+5.26%
$ -- $ 122,252
May 18, 2019 $ 0.00279
+3.23%
$ -- $ 178,123
May 17, 2019 $ 0.0027
+1.00%
$ -- $ 304,606
May 16, 2019 $ 0.00267
-4.11%
$ -- $ 235,769
May 15, 2019 $ 0.00278
+7.67%
$ -- $ 232,691
May 14, 2019 $ 0.00259
+9.12%
$ -- $ 162,619
May 13, 2019 $ 0.00237
-3.46%
$ -- $ 48,678
May 12, 2019 $ 0.00245
-5.52%
$ -- $ 44,110
May 11, 2019 $ 0.0026
+1.03%
$ -- $ 37,686
May 10, 2019 $ 0.00257
-4.43%
$ -- $ 40,302
May 9, 2019 $ 0.00269
-7.28%
$ -- $ 36,908
May 8, 2019 $ 0.0029
+7.08%
$ -- $ 95,141
May 7, 2019 $ 0.00271
-14.31%
$ -- $ 74,039
May 6, 2019 $ 0.00316
-2.81%
$ -- $ 54,817
May 5, 2019 $ 0.00325
-5.82%
$ -- $ 44,696
May 4, 2019 $ 0.00345
-4.09%
$ -- $ 59,642
May 3, 2019 $ 0.0036
+0.18%
$ -- $ 74,305
May 2, 2019 $ 0.00359
-6.41%
$ -- $ 63,009
May 1, 2019 $ 0.00384
-0.11%
$ -- $ 79,541
Apr 30, 2019 $ 0.00384
+3.58%
$ -- $ 78,337
Apr 29, 2019 $ 0.00371
+0.46%
$ -- $ 49,929
Apr 28, 2019 $ 0.00369
-3.96%
$ -- $ 56,379
Apr 27, 2019 $ 0.00384
+3.10%
$ -- $ 49,884
Apr 26, 2019 $ 0.00372
+2.90%
$ -- $ 122,571
Apr 25, 2019 $ 0.00362
-10.86%
$ -- $ 86,614
Apr 24, 2019 $ 0.00406
-11.47%
$ -- $ 396,039
Apr 23, 2019 $ 0.00459
+10.94%
$ -- $ 552,884
Apr 22, 2019 $ 0.00414
+6.60%
$ -- $ 181,758
Apr 21, 2019 $ 0.00388
-7.60%
$ -- $ 214,036
Apr 20, 2019 $ 0.0042
-8.28%
$ -- $ 148,997
Apr 19, 2019 $ 0.00458
-6.73%
$ -- $ 198,827
Apr 18, 2019 $ 0.00491
-9.41%
$ -- $ 159,030
Apr 17, 2019 $ 0.00542
-1.28%
$ -- $ 222,024
Apr 16, 2019 $ 0.00549
-2.77%
$ -- $ 369,936
Apr 15, 2019 $ 0.00565
-16.86%
$ -- $ 54,485
Apr 14, 2019 $ 0.00679
-7.96%
$ -- $ 93,138