OpenPlatform Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 22, 2024 $0.00617
-0.60%
$10.78 million $1.39 million
Aug 21, 2024 $0.00621
+5.71%
$10.84 million $1.36 million
Aug 20, 2024 $0.00588
-6.47%
$10.26 million $1.42 million
Aug 19, 2024 $0.00628
-5.13%
$10.96 million $1.55 million
Aug 18, 2024 $0.00661
+0.57%
$11.53 million $1.22 million
Aug 17, 2024 $0.00658
-1.32%
$11.48 million $1.06 million
Aug 16, 2024 $0.00667
-4.14%
$11.65 million $1.21 million
Aug 15, 2024 $0.00696
+11.16%
$12.15 million $1.54 million
Aug 14, 2024 $0.00625
-7.27%
$10.92 million $1.39 million
Aug 13, 2024 $0.00675
-0.72%
$11.78 million $1.1 million
Aug 12, 2024 $0.00679
+4.75%
$11.86 million $1.11 million
Aug 11, 2024 $0.00649
-8.18%
$11.32 million $1.14 million
Aug 10, 2024 $0.00706
-0.19%
$12.32 million $984,498
Aug 9, 2024 $0.00707
+2.38%
$12.34 million $1.29 million
Aug 8, 2024 $0.00691
+4.29%
$12.05 million $1.33 million
Aug 7, 2024 $0.00661
-8.24%
$11.54 million $1.05 million
Aug 6, 2024 $0.00721
-3.45%
$12.58 million $1.36 million
Aug 5, 2024 $0.00747
-9.31%
$13.04 million $838,235
Aug 4, 2024 $0.00824
-8.79%
$14.38 million $1.13 million
Aug 3, 2024 $0.00903
-7.15%
$15.76 million $1.23 million
Aug 2, 2024 $0.00973
+4.88%
$16.98 million $1.63 million
Aug 1, 2024 $0.00928
+6.44%
$16.19 million $1.12 million
Jul 31, 2024 $0.00872
-5.97%
$15.22 million $1.73 million
Jul 30, 2024 $0.00927
-4.94%
$16.18 million $1.79 million
Jul 29, 2024 $0.00974
+1.32%
$17 million $1 million
Jul 28, 2024 $0.00962
-7.39%
$16.79 million $1.28 million
Jul 27, 2024 $0.0104
-2.57%
$18.13 million $1.63 million
Jul 26, 2024 $0.0107
+5.85%
$18.62 million $1.5 million
Jul 25, 2024 $0.0101
-5.39%
$17.58 million $1.11 million
Jul 24, 2024 $0.0106
+4.78%
$18.58 million $2.06 million
Jul 23, 2024 $0.0102
-2.76%
$17.73 million $2.31 million
Jul 22, 2024 $0.0105
-5.80%
$18.24 million $2.14 million
Jul 21, 2024 $0.0111
+1.08%
$19.36 million $1.7 million
Jul 20, 2024 $0.011
+5.88%
$19.16 million $2.15 million
Jul 19, 2024 $0.0104
-0.03%
$18.09 million $2.13 million
Jul 18, 2024 $0.0104
-12.04%
$18.1 million $1.79 million