OpenPlatform Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 3, 2024 $ 0.0108
-8.37%
$ 18.84 million $ 2 million
Jul 2, 2024 $ 0.0118
+10.77%
$ 20.58 million $ 1.09 million
Jul 1, 2024 $ 0.0106
-8.92%
$ 18.58 million $ 1.53 million
Jun 30, 2024 $ 0.0117
+7.55%
$ 20.39 million $ 1.32 million
Jun 29, 2024 $ 0.0109
-4.69%
$ 18.96 million $ 1.25 million
Jun 28, 2024 $ 0.0114
+0.12%
$ 19.92 million $ 2.02 million
Jun 27, 2024 $ 0.0114
-2.46%
$ 19.9 million $ 2.18 million
Jun 26, 2024 $ 0.0117
-6.14%
$ 20.4 million $ 1.83 million
Jun 25, 2024 $ 0.0125
-12.66%
$ 21.75 million $ 1.59 million
Jun 24, 2024 $ 0.0143
+15.38%
$ 24.9 million $ 1.46 million
Jun 23, 2024 $ 0.0124
-1.20%
$ 21.61 million $ 1.71 million
Jun 22, 2024 $ 0.0125
-6.95%
$ 21.86 million $ 1.56 million
Jun 21, 2024 $ 0.0135
-2.97%
$ 23.49 million $ 1.74 million
Jun 20, 2024 $ 0.0139
+1.50%
$ 24.21 million $ 1.91 million
Jun 19, 2024 $ 0.0137
-7.03%
$ 23.82 million $ 2.04 million
Jun 18, 2024 $ 0.0147
-11.30%
$ 25.66 million $ 1.73 million
Jun 17, 2024 $ 0.0166
+0.04%
$ 28.93 million $ 2.8 million
Jun 16, 2024 $ 0.0166
+0.91%
$ 28.92 million $ 2.23 million
Jun 15, 2024 $ 0.0164
+12.34%
$ 28.66 million $ 2.77 million
Jun 14, 2024 $ 0.0146
-6.13%
$ 25.52 million $ 2.51 million
Jun 13, 2024 $ 0.0156
-13.62%
$ 27.18 million $ 1.92 million
Jun 12, 2024 $ 0.018
+1.13%
$ 31.47 million $ 2.1 million
Jun 11, 2024 $ 0.0178
-12.84%
$ 31.12 million $ 2.16 million
Jun 10, 2024 $ 0.0205
+1.12%
$ 35.71 million $ 2.51 million
Jun 9, 2024 $ 0.0202
-0.02%
$ 35.31 million $ 2 million
Jun 8, 2024 $ 0.0202
+3.41%
$ 35.32 million $ 1.25 million
Jun 7, 2024 $ 0.0196
-1.54%
$ 34.15 million $ 1.6 million
Jun 6, 2024 $ 0.0199
-9.54%
$ 34.69 million $ 1.45 million
Jun 5, 2024 $ 0.022
+9.89%
$ 38.37 million $ 1.15 million
Jun 4, 2024 $ 0.02
-15.59%
$ 34.92 million $ 1.51 million
Jun 3, 2024 $ 0.0237
-2.08%
$ 41.37 million $ 1.26 million
Jun 2, 2024 $ 0.0242
-2.01%
$ 42.21 million $ 1.37 million
Jun 1, 2024 $ 0.0247
-4.51%
$ 43.07 million $ 1.66 million
May 31, 2024 $ 0.0258
-0.24%
$ 45.1 million $ 2.17 million
May 30, 2024 $ 0.0259
-1.56%
$ 45.21 million $ 2.25 million
May 29, 2024 $ 0.0263
-9.08%
$ 45.89 million $ 734,340
May 28, 2024 $ 0.0289
-6.12%
$ 50.5 million $ 1.95 million
May 27, 2024 $ 0.0308
+19.47%
$ 53.8 million $ 1.97 million
May 26, 2024 $ 0.0258
-5.16%
$ 45.03 million $ 1.35 million
May 25, 2024 $ 0.0272
+3.81%
$ 47.48 million $ 1.25 million
May 24, 2024 $ 0.0262
-3.14%
$ 45.73 million $ 1.84 million
May 23, 2024 $ 0.0271
-6.14%
$ 47.22 million $ 2.23 million
May 22, 2024 $ 0.0288
-2.56%
$ 50.31 million $ 1.87 million
May 21, 2024 $ 0.0296
-3.48%
$ 51.63 million $ 1.73 million
May 20, 2024 $ 0.0307
+7.41%
$ 53.51 million $ 1.49 million
May 19, 2024 $ 0.0285
-5.32%
$ 49.81 million $ 1.46 million
May 18, 2024 $ 0.0301
-3.57%
$ 52.61 million $ 1.45 million
May 17, 2024 $ 0.0313
+4.24%
$ 54.62 million $ 1.17 million
May 16, 2024 $ 0.03
-7.12%
$ 52.39 million $ 1.21 million
May 15, 2024 $ 0.0323
+4.87%
$ 56.39 million $ 1.4 million