OpenPlatform Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $0.0125
+0.12%
$21.85 million $4.62 million
Dec 13, 2024 $0.0125
+1.58%
$21.84 million $5.2 million
Dec 12, 2024 $0.0123
-0.41%
$21.5 million $5.45 million
Dec 11, 2024 $0.0124
-1.49%
$21.58 million $5.97 million
Dec 10, 2024 $0.0126
+1.59%
$21.91 million $8.05 million
Dec 9, 2024 $0.0124
-21.70%
$21.56 million $7.04 million
Dec 8, 2024 $0.0158
+26.77%
$27.62 million $6.08 million
Dec 7, 2024 $0.0125
-1.10%
$21.79 million $4.98 million
Dec 6, 2024 $0.0126
+6.10%
$22.04 million $4.59 million
Dec 5, 2024 $0.0119
-3.91%
$20.79 million $5.11 million
Dec 4, 2024 $0.0124
+1.14%
$21.64 million $6.86 million
Dec 3, 2024 $0.0122
-6.44%
$21.38 million $5.69 million
Dec 2, 2024 $0.0131
+3.10%
$22.84 million $5 million
Dec 1, 2024 $0.0127
-3.47%
$22.16 million $4.74 million
Nov 30, 2024 $0.0132
+5.37%
$23 million $5.45 million
Nov 29, 2024 $0.0125
+6.28%
$21.82 million $4.98 million
Nov 28, 2024 $0.0118
-4.39%
$20.53 million $5.14 million
Nov 27, 2024 $0.0123
-7.97%
$21.46 million $5.15 million
Nov 26, 2024 $0.0134
-3.85%
$23.32 million $5.73 million
Nov 25, 2024 $0.0139
-7.91%
$24.26 million $5.69 million
Nov 24, 2024 $0.0151
+21.86%
$26.31 million $6.84 million
Nov 23, 2024 $0.0123
+7.34%
$21.54 million $6.33 million
Nov 22, 2024 $0.0115
-11.88%
$20.06 million $6.21 million
Nov 21, 2024 $0.013
-7.25%
$22.75 million $9.56 million
Nov 20, 2024 $0.014
+38.25%
$24.49 million $5.82 million
Nov 19, 2024 $0.0102
-19.48%
$17.72 million $5.41 million
Nov 18, 2024 $0.0126
-8.94%
$22.01 million $6.89 million
Nov 17, 2024 $0.0138
-29.01%
$24.16 million $13.95 million
Nov 16, 2024 $0.00837
+28.93%
$14.61 million $4.36 million
Nov 15, 2024 $0.00649
+0.23%
$11.32 million $4.33 million
Nov 14, 2024 $0.00647
+0.00%
$11.29 million $5.31 million
Nov 13, 2024 $0.00647
-7.61%
$11.29 million $4.51 million
Nov 12, 2024 $0.007
-8.96%
$12.22 million $4.81 million
Nov 11, 2024 $0.00769
+5.71%
$13.43 million $4.96 million
Nov 10, 2024 $0.00726
+10.34%
$12.67 million $1.04 million
Nov 9, 2024 $0.00658
-4.63%
$11.48 million $946,980
Nov 8, 2024 $0.0069
-1.55%
$12.04 million $883,796
Nov 7, 2024 $0.00701
-0.72%
$12.23 million $759,995
Nov 6, 2024 $0.00705
+10.29%
$12.31 million $758,233
Nov 5, 2024 $0.0064
-1.24%
$11.16 million $792,542
Nov 4, 2024 $0.00648
-0.72%
$11.31 million $643,971
Nov 3, 2024 $0.00653
-7.44%
$11.39 million $581,434
Nov 2, 2024 $0.00705
-2.98%
$12.31 million $598,740
Nov 1, 2024 $0.00727
+2.44%
$12.68 million $641,724
Oct 31, 2024 $0.00709
-1.35%
$12.38 million $395,011
Oct 30, 2024 $0.00718
-4.03%
$12.53 million $458,823
Oct 29, 2024 $0.00747
+3.93%
$13.04 million $523,901
Oct 28, 2024 $0.0072
-2.50%
$12.57 million $523,589
Oct 27, 2024 $0.0074
+3.91%
$12.91 million $552,539
Oct 26, 2024 $0.00712
-1.60%
$12.42 million $485,984