OpenPlatform Historical Data

OPEN Page 49
Download
Date Close Price change Market cap Trading volume
Jul 21, 2018 $ 0.0691
+0.00%
$ -- $ 7,431
Jul 20, 2018 $ 0.0705
+0.00%
$ -- $ 7,386
Jul 19, 2018 $ 0.0734
+0.00%
$ -- $ 7,400
Jul 18, 2018 $ 0.0681
+0.00%
$ -- $ 6,887
Jul 17, 2018 $ 0.0657
+0.00%
$ -- $ 6,540
Jul 16, 2018 $ 0.0633
+0.00%
$ -- $ 6,334
Jul 15, 2018 $ 0.0633
+0.00%
$ -- $ 6,257
Jul 14, 2018 $ 0.0681
+0.00%
$ -- $ 6,259
Jul 13, 2018 $ 0.0722
+0.00%
$ -- $ 6,248
Jul 12, 2018 $ 0.0776
+0.00%
$ -- $ 6,395
Jul 11, 2018 $ 0.0784
+0.00%
$ -- $ 6,527
Jul 10, 2018 $ 0.0838
+0.00%
$ -- $ 6,779
Jul 9, 2018 $ 0.0834
+0.00%
$ -- $ 6,825
Jul 8, 2018 $ 0.0815
+0.00%
$ -- $ 6,632
Jul 7, 2018 $ 0.0806
+0.00%
$ -- $ 6,623
Jul 6, 2018 $ 0.0821
+0.00%
$ -- $ 6,650
Jul 5, 2018 $ 0.0813
+0.00%
$ -- $ 6,589
Jul 4, 2018 $ 0.086
+0.00%
$ -- $ 6,614
Jul 3, 2018 $ 0.0811
+0.00%
$ -- $ 6,463
Jul 2, 2018 $ 0.0795
+0.00%
$ -- $ 6,366
Jul 1, 2018 $ 0.0808
+0.00%
$ -- $ 6,381
Jun 30, 2018 $ 0.0805
+0.00%
$ -- $ 5,913
Jun 29, 2018 $ 0.081
+0.00%
$ -- $ 6,097
Jun 28, 2018 $ 0.0848
+0.00%
$ -- $ 6,114
Jun 27, 2018 $ 0.0955
+0.00%
$ -- $ 6,211
Jun 26, 2018 $ 0.0964
+0.00%
$ -- $ 6,213
Jun 25, 2018 $ 0.103
+0.00%
$ -- $ 6,037
Jun 24, 2018 $ 0.121
+0.00%
$ -- $ 6,136
Jun 23, 2018 $ 0.135
+0.00%
$ -- $ 6,394
Jun 22, 2018 $ 0.153
+0.00%
$ -- $ 6,752
Jun 21, 2018 $ 0.16
+0.00%
$ -- $ 6,710
Jun 20, 2018 $ 0.177
+0.00%
$ -- $ 6,746
Jun 19, 2018 $ 0.143
+0.00%
$ -- $ 6,550
Jun 18, 2018 $ 0.131
+0.00%
$ -- $ 6,552
Jun 17, 2018 $ 0.135
+0.00%
$ -- $ 6,506
Jun 16, 2018 $ 0.139
+0.00%
$ -- $ 6,584
Jun 15, 2018 $ 0.144
+0.00%
$ -- $ 6,525
Jun 14, 2018 $ 0.143
+0.00%
$ -- $ 6,484
Jun 13, 2018 $ 0.156
+0.00%
$ -- $ 6,802
Jun 12, 2018 $ 0.158
+0.00%
$ -- $ 6,781
Jun 11, 2018 $ 0.173
+0.00%
$ -- $ 7,250
Jun 10, 2018 $ 0.177
+0.00%
$ -- $ 7,649
Jun 8, 2018 $ 0.188
+0.00%
$ -- $ 7,684
Jun 7, 2018 $ 0.189
+0.00%
$ -- $ 7,640
Jun 6, 2018 $ 0.191
+0.00%
$ -- $ 7,562
Jun 5, 2018 $ 0.184
+0.00%
$ -- $ 7,512
Jun 4, 2018 $ 0.199
+0.00%
$ -- $ 7,699
Jun 3, 2018 $ 0.187
+0.00%
$ -- $ 7,606
Jun 2, 2018 $ 0.194
+0.00%
$ -- $ 7,494
Jun 1, 2018 $ 0.201
+0.00%
$ -- $ 7,512