OpenPlatform Historical Data

OPEN Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2019 $0.00738
+0.23%
$-- $241,091
Apr 12, 2019 $0.00736
+26.65%
$-- $420,879
Apr 11, 2019 $0.00581
+217.58%
$-- $793,292
Apr 10, 2019 $0.00183
-9.96%
$-- $15,378
Apr 9, 2019 $0.00203
-3.50%
$-- $18,658
Apr 8, 2019 $0.00211
+5.26%
$-- $20,035
Apr 7, 2019 $0.002
-0.84%
$-- $8,783
Apr 6, 2019 $0.00202
-8.82%
$-- $21,490
Apr 5, 2019 $0.00221
+8.16%
$-- $10,371
Apr 4, 2019 $0.00205
-14.23%
$-- $14,600
Apr 3, 2019 $0.00239
-10.34%
$-- $26,516
Apr 2, 2019 $0.00266
+11.65%
$-- $44,289
Apr 1, 2019 $0.00238
+14.31%
$-- $41,347
Mar 31, 2019 $0.00209
+21.16%
$-- $25,901
Mar 30, 2019 $0.00172
+7.37%
$-- $19,513
Mar 29, 2019 $0.00161
-8.07%
$-- $23,247
Mar 28, 2019 $0.00175
-28.02%
$-- $43,664
Mar 27, 2019 $0.00243
-21.71%
$-- $34,716
Mar 26, 2019 $0.0031
-4.62%
$-- $30,052
Nov 29, 2018 $0.00285
+0.00%
$-- $4,089
Nov 28, 2018 $0.00331
+0.00%
$-- $3,750
Nov 27, 2018 $0.00406
+0.00%
$-- $3,926
Nov 26, 2018 $0.00424
+0.00%
$-- $3,820
Nov 25, 2018 $0.00549
+0.00%
$-- $4,292
Nov 24, 2018 $0.00599
+0.00%
$-- $4,307
Nov 23, 2018 $0.00657
+0.00%
$-- $4,525
Nov 22, 2018 $0.00648
+0.00%
$-- $4,500
Nov 21, 2018 $0.00689
+0.00%
$-- $4,634
Nov 20, 2018 $0.00809
+0.00%
$-- $5,282
Nov 19, 2018 $0.00898
+0.00%
$-- $5,598
Nov 18, 2018 $0.00813
+0.00%
$-- $5,553
Nov 17, 2018 $0.00952
+0.00%
$-- $5,591
Nov 16, 2018 $0.0101
+0.00%
$-- $5,594
Nov 15, 2018 $0.0108
+0.00%
$-- $6,126
Nov 14, 2018 $0.0113
+0.00%
$-- $6,362
Nov 13, 2018 $0.0112
+0.00%
$-- $6,402