OpenPlatform Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 5, 2024 $ 0.00653
+0.88%
$ 11.4 million $ 1.5 million
Sep 4, 2024 $ 0.00648
+25.69%
$ 11.31 million $ 1.08 million
Sep 3, 2024 $ 0.00516
+1.12%
$ 9 million $ 1.02 million
Sep 2, 2024 $ 0.00509
-1.22%
$ 8.89 million $ 1.14 million
Sep 1, 2024 $ 0.00516
-5.60%
$ 9 million $ 1.18 million
Aug 31, 2024 $ 0.00546
-3.84%
$ 9.54 million $ 1.09 million
Aug 30, 2024 $ 0.00568
-2.33%
$ 9.92 million $ 1.12 million
Aug 29, 2024 $ 0.00582
+0.17%
$ 10.16 million $ 1.24 million
Aug 28, 2024 $ 0.00581
+2.17%
$ 10.14 million $ 1.19 million
Aug 27, 2024 $ 0.00568
-6.31%
$ 9.92 million $ 828,412
Aug 26, 2024 $ 0.00606
+1.18%
$ 10.58 million $ 1.41 million
Aug 25, 2024 $ 0.00599
-8.43%
$ 10.46 million $ 1.36 million
Aug 24, 2024 $ 0.00654
+5.60%
$ 11.42 million $ 1.57 million
Aug 23, 2024 $ 0.0062
+0.41%
$ 10.83 million $ 1.45 million