OpenPlatform Historical Data

OPEN Page 45
Download
Date Close Price change Market cap Trading volume
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
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