OpenPlatform Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2024 $0.00832
+3.46%
$14.52 million $404,534
Oct 10, 2024 $0.00803
-3.68%
$14.02 million $497,835
Oct 9, 2024 $0.00834
-5.46%
$14.55 million $626,555
Oct 8, 2024 $0.00882
+2.46%
$15.39 million $638,705
Oct 7, 2024 $0.00861
-7.64%
$15.02 million $735,045
Oct 6, 2024 $0.00932
-3.36%
$16.26 million $643,345
Oct 5, 2024 $0.00964
+3.37%
$16.83 million $881,981
Oct 4, 2024 $0.00933
+15.30%
$16.28 million $940,819
Oct 3, 2024 $0.00809
-14.60%
$14.12 million $1.21 million
Oct 2, 2024 $0.00944
+2.57%
$16.48 million $1.32 million
Oct 1, 2024 $0.00923
-8.29%
$16.11 million $1.19 million
Sep 30, 2024 $0.01
-9.87%
$17.51 million $842,728
Sep 29, 2024 $0.0111
-5.29%
$19.42 million $915,021
Sep 28, 2024 $0.0117
+9.34%
$20.49 million $954,348
Sep 27, 2024 $0.0107
-5.14%
$18.63 million $935,763
Sep 26, 2024 $0.0108
+23.78%
$18.8 million $1.1 million
Sep 25, 2024 $0.0087
-3.77%
$15.19 million $928,119
Sep 24, 2024 $0.00904
+7.25%
$15.78 million $1.24 million
Sep 23, 2024 $0.00843
-8.49%
$14.71 million $1.05 million
Sep 22, 2024 $0.00922
-0.30%
$16.08 million $773,631
Sep 21, 2024 $0.00924
+10.72%
$16.13 million $978,130
Sep 20, 2024 $0.00836
-2.10%
$14.6 million $862,386
Sep 19, 2024 $0.00854
-0.04%
$14.91 million $938,167
Sep 18, 2024 $0.00855
-11.58%
$14.93 million $1.2 million
Sep 17, 2024 $0.00967
+39.20%
$16.88 million $1.29 million
Sep 16, 2024 $0.00691
-7.83%
$12.07 million $997,573
Sep 15, 2024 $0.00753
-8.38%
$13.15 million $967,300
Sep 14, 2024 $0.00818
+1.80%
$14.27 million $1.01 million
Sep 13, 2024 $0.00795
-3.73%
$13.87 million $1.25 million
Sep 12, 2024 $0.00826
-21.62%
$14.41 million $1.44 million
Sep 11, 2024 $0.0105
+36.77%
$18.35 million $2.2 million
Sep 10, 2024 $0.00762
+19.78%
$13.3 million $1.56 million
Sep 9, 2024 $0.00636
+7.71%
$11.1 million $1.17 million
Sep 8, 2024 $0.00591
-8.02%
$10.31 million $1.12 million
Sep 7, 2024 $0.00642
-12.53%
$11.21 million $1.03 million
Sep 6, 2024 $0.00734
+11.98%
$12.81 million $1.44 million