OpenPlatform Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 2024 $ 0.00723
-3.01%
$ 12.63 million $ 474,772
Oct 24, 2024 $ 0.00746
+2.92%
$ 13.03 million $ 389,909
Oct 23, 2024 $ 0.00727
-5.79%
$ 12.68 million $ 338,486
Oct 22, 2024 $ 0.00773
-1.69%
$ 13.49 million $ 355,384
Oct 21, 2024 $ 0.00787
+2.83%
$ 13.74 million $ 320,301
Oct 20, 2024 $ 0.00765
-1.30%
$ 13.35 million $ 308,399
Oct 19, 2024 $ 0.00776
-1.47%
$ 13.54 million $ 629,723
Oct 18, 2024 $ 0.00789
+0.73%
$ 13.77 million $ 324,804
Oct 17, 2024 $ 0.00783
-8.32%
$ 13.67 million $ 429,606
Oct 16, 2024 $ 0.00854
+2.93%
$ 14.91 million $ 290,229
Oct 15, 2024 $ 0.0083
+2.68%
$ 14.48 million $ 473,124
Oct 14, 2024 $ 0.00808
+7.33%
$ 14.1 million $ 420,298
Oct 13, 2024 $ 0.00753
-0.84%
$ 13.14 million $ 368,744
Oct 12, 2024 $ 0.00759
-8.73%
$ 13.25 million $ 471,668