OpenPlatform Historical Data

OPEN Page 48
Download
Date Close Price change Market cap Trading volume
Sep 23, 2018 $0.0117
+0.00%
$-- $6,714
Sep 22, 2018 $0.013
+0.00%
$-- $6,655
Sep 21, 2018 $0.0121
+0.00%
$-- $6,427
Sep 20, 2018 $0.0122
+0.00%
$-- $6,357
Sep 19, 2018 $0.0124
+0.00%
$-- $6,320
Sep 18, 2018 $0.013
+0.00%
$-- $6,429
Sep 17, 2018 $0.0131
+0.00%
$-- $6,501
Sep 16, 2018 $0.0132
+0.00%
$-- $6,526
Sep 15, 2018 $0.0131
+0.00%
$-- $6,516
Sep 14, 2018 $0.0124
+0.00%
$-- $6,456
Sep 13, 2018 $0.0119
+0.00%
$-- $6,308
Sep 12, 2018 $0.0127
+0.00%
$-- $6,327
Sep 11, 2018 $0.0124
+0.00%
$-- $6,325
Sep 10, 2018 $0.0122
+0.00%
$-- $6,329
Sep 9, 2018 $0.0135
+0.00%
$-- $6,429
Sep 8, 2018 $0.0143
+0.00%
$-- $6,492
Sep 7, 2018 $0.0141
+0.00%
$-- $6,475
Sep 6, 2018 $0.0186
+0.00%
$-- $7,157
Sep 5, 2018 $0.0199
+0.00%
$-- $7,327
Sep 4, 2018 $0.0199
+0.00%
$-- $7,265
Sep 3, 2018 $0.0196
+0.00%
$-- $7,234
Sep 2, 2018 $0.0178
+0.00%
$-- $7,107
Sep 1, 2018 $0.0176
+0.00%
$-- $6,989
Aug 31, 2018 $0.0186
+0.00%
$-- $6,947
Aug 30, 2018 $0.0193
+0.00%
$-- $7,063
Aug 29, 2018 $0.0214
+0.00%
$-- $6,990
Aug 28, 2018 $0.0204
+0.00%
$-- $6,734
Aug 27, 2018 $0.0221
+0.00%
$-- $6,696
Aug 26, 2018 $0.0231
+0.00%
$-- $6,733
Aug 25, 2018 $0.024
+0.00%
$-- $6,566
Aug 24, 2018 $0.0239
+0.00%
$-- $6,451
Aug 23, 2018 $0.0254
+0.00%
$-- $6,593
Aug 22, 2018 $0.0243
+0.00%
$-- $6,418
Aug 21, 2018 $0.0258
+0.00%
$-- $6,475
Aug 20, 2018 $0.0261
+0.00%
$-- $6,423
Aug 19, 2018 $0.0267
+0.00%
$-- $6,482
Aug 18, 2018 $0.0273
+0.00%
$-- $6,470
Aug 17, 2018 $0.0258
+0.00%
$-- $6,376
Aug 16, 2018 $0.0268
+0.00%
$-- $6,372
Aug 15, 2018 $0.0254
+0.00%
$-- $6,093
Aug 14, 2018 $0.0282
+0.00%
$-- $6,363
Aug 13, 2018 $0.0292
+0.00%
$-- $6,339
Aug 12, 2018 $0.0287
+0.00%
$-- $6,230
Aug 11, 2018 $0.0327
+0.00%
$-- $6,446
Aug 10, 2018 $0.0332
+0.00%
$-- $6,424
Aug 9, 2018 $0.0308
+0.00%
$-- $6,496
Aug 8, 2018 $0.0343
+0.00%
$-- $7,023
Aug 7, 2018 $0.0306
+0.00%
$-- $7,019
Aug 6, 2018 $0.0293
+0.00%
$-- $7,028
Aug 5, 2018 $0.0288
+0.00%
$-- $7,279