OpenPlatform Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
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
May 14, 2024 $0.0308
-7.79%
$53.77 million $1.3 million
May 13, 2024 $0.0334
+7.68%
$58.31 million $1.25 million
May 12, 2024 $0.031
-1.61%
$54.15 million $1.07 million
May 11, 2024 $0.0315
+1.67%
$55.04 million $1.09 million
May 10, 2024 $0.031
-10.49%
$54.14 million $1.17 million
May 9, 2024 $0.0347
+4.82%
$60.48 million $1.31 million
May 8, 2024 $0.0331
-5.21%
$57.7 million $1.09 million
May 7, 2024 $0.0349
-6.04%
$60.87 million $1.07 million
May 6, 2024 $0.0371
-7.64%
$64.78 million $1.62 million
May 5, 2024 $0.0402
-0.49%
$70.15 million $2.14 million
May 4, 2024 $0.0404
-12.46%
$70.5 million $2.45 million
May 3, 2024 $0.0461
+29.77%
$80.53 million $3.08 million
May 2, 2024 $0.0355
+19.58%
$61.99 million $2.35 million
May 1, 2024 $0.0297
-0.47%
$51.85 million $3.36 million
Apr 30, 2024 $0.0298
-7.21%
$52.05 million $3.09 million
Apr 29, 2024 $0.0321
+0.23%
$56.08 million $3.03 million
Apr 28, 2024 $0.0321
-2.90%
$55.96 million $2.57 million
Apr 27, 2024 $0.033
-4.45%
$57.64 million $2.99 million
Apr 26, 2024 $0.0346
-4.41%
$60.33 million $2.9 million
Apr 25, 2024 $0.0361
-11.91%
$63.1 million $1.79 million
Apr 24, 2024 $0.041
-14.72%
$71.58 million $1.32 million
Apr 23, 2024 $0.0481
+29.19%
$83.96 million $2.63 million
Apr 22, 2024 $0.0372
-7.80%
$64.92 million $1.78 million
Apr 21, 2024 $0.0403
+4.55%
$70.41 million $775,321
Apr 20, 2024 $0.0386
-21.48%
$67.34 million $571,619
Apr 17, 2024 $0.000656
+14.54%
$-- $43,158
Apr 16, 2024 $0.000571
+41.27%
$996,586 $59,869
Apr 15, 2024 $0.000404
-6.08%
$705,245 $13,072
Apr 14, 2024 $0.00043
+4.46%
$750,782 $11,727
Apr 13, 2024 $0.000405
-4.04%
$707,325 $13,527
Apr 12, 2024 $0.00043
-2.88%
$750,388 $16,694
Apr 11, 2024 $0.000443
-1.19%
$772,932 $3,902
Apr 10, 2024 $0.000448
-2.64%
$782,172 $7,790
Apr 9, 2024 $0.000461
-3.99%
$804,396 $3,545
Apr 8, 2024 $0.00048
+11.93%
$837,815 $12,356
Apr 7, 2024 $0.000429
-2.34%
$748,603 $17,760