OpenPlatform Historical Data

OPEN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 2024 $0.0118
-1.55%
$20.58 million $1.56 million
Jul 16, 2024 $0.012
-9.27%
$20.9 million $2.29 million
Jul 15, 2024 $0.0132
+2.97%
$23.03 million $2.24 million
Jul 14, 2024 $0.0128
+2.06%
$22.37 million $2.41 million
Jul 13, 2024 $0.0126
-10.71%
$21.92 million $2.35 million
Jul 12, 2024 $0.0141
+8.63%
$24.55 million $2.86 million
Jul 11, 2024 $0.0129
-10.08%
$22.6 million $2.21 million
Jul 10, 2024 $0.0144
+12.45%
$25.13 million $1.11 million
Jul 9, 2024 $0.0128
-1.98%
$22.35 million $951,456
Jul 8, 2024 $0.0131
-8.02%
$22.8 million $1.65 million
Jul 7, 2024 $0.0142
+12.17%
$24.78 million $2.43 million
Jul 6, 2024 $0.0127
+48.27%
$22.08 million $2.31 million
Jul 5, 2024 $0.00852
-10.18%
$14.87 million $1.83 million
Jul 4, 2024 $0.00948
-12.15%
$16.55 million $2.39 million
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