OpenSocial Historical Data

OSP Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.000236
-2.51%
$ 827,096 $ 289
May 13, 2025 $ 0.000246
+9.00%
$ 862,195 $ 224
May 12, 2025 $ 0.000273
-26.51%
$ 956,947 $ 13,161
May 11, 2025 $ 0.000222
-0.71%
$ 778,576 $ 2,260
May 10, 2025 $ 0.000224
+13.41%
$ 783,552 $ 5,976
May 9, 2025 $ 0.00017
+10.34%
$ 593,680 $ 1,179
May 8, 2025 $ 0.000153
-6.28%
$ 536,111 $ 1,418
May 7, 2025 $ 0.000163
+22.54%
$ 572,142 $ 2,657
May 6, 2025 $ 0.000133
-15.30%
$ 465,457 $ 756
May 5, 2025 $ 0.000158
-11.15%
$ 551,407 $ 641
May 4, 2025 $ 0.000177
-10.25%
$ 619,908 $ 1,828
May 3, 2025 $ 0.000221
+11.48%
$ 772,875 $ 1,070
May 2, 2025 $ 0.000198
-1.13%
$ 693,414 $ 97
May 1, 2025 $ 0.0002
+14.98%
$ 699,293 $ 788
Apr 30, 2025 $ 0.000174
+3.57%
$ 607,484 $ 3,074
Apr 29, 2025 $ 0.000159
+14.68%
$ -- $ 622
Apr 28, 2025 $ 0.000139
+1.16%
$ 486,773 $ 0
Apr 27, 2025 $ 0.000138
+5.85%
$ 484,421 $ 357
Apr 26, 2025 $ 0.000131
-20.30%
$ 457,163 $ 1,711
Apr 25, 2025 $ 0.000163
-1.31%
$ 572,118 $ 154
Apr 24, 2025 $ 0.000166
-1.00%
$ 581,524 $ 134
Apr 23, 2025 $ 0.000199
+0.00%
$ -- $ 445
Apr 10, 2025 $ 0.000211
+0.00%
$ -- $ 10,388
Apr 3, 2025 $ 0.00014
+0.00%
$ -- $ 2,636
Mar 27, 2025 $ 0.000187
+0.00%
$ -- $ 1
Mar 20, 2025 $ 0.000198
+0.00%
$ -- $ 405
Mar 13, 2025 $ 0.000145
+0.00%
$ -- $ 225
Mar 6, 2025 $ 0.000168
+0.00%
$ -- $ 709
Feb 27, 2025 $ 0.000174
+0.00%
$ -- $ 1,313
Feb 20, 2025 $ 0.000151
+1.00%
$ -- $ 85
Feb 19, 2025 $ 0.00015
+0.26%
$ 525,214 $ 162
Feb 18, 2025 $ 0.00011
-20.66%
$ 384,346 $ 3,972
Feb 17, 2025 $ 0.000145
-15.82%
$ 508,940 $ 2,645
Feb 16, 2025 $ 0.000172
+2.97%
$ 603,011 $ 1,596
Feb 15, 2025 $ 0.000168
+77.10%
$ 586,592 $ 5,476
Feb 14, 2025 $ 0.0000947
+4.07%
$ 331,456 $ 46
Feb 13, 2025 $ 0.0000913
-0.61%
$ 319,455 $ 144
Feb 12, 2025 $ 0.000092
-2.41%
$ 322,113 $ 426
Feb 11, 2025 $ 0.0000942
-3.51%
$ 329,558 $ 666
Feb 10, 2025 $ 0.0000973
-2.38%
$ 340,399 $ 635
Feb 9, 2025 $ 0.0000987
-6.36%
$ 345,603 $ 682
Feb 8, 2025 $ 0.000106
+9.15%
$ 370,065 $ 1,646
Feb 7, 2025 $ 0.0000964
-19.94%
$ 337,379 $ 1,933
Feb 6, 2025 $ 0.000119
-28.38%
$ 417,370 $ 4,205
Feb 5, 2025 $ 0.000166
+18.53%
$ 581,253 $ 8,706
Feb 4, 2025 $ 0.00014
-9.03%
$ 491,259 $ 1,390
Feb 3, 2025 $ 0.000154
+24.37%
$ 540,020 $ 4,392
Feb 2, 2025 $ 0.000125
-10.87%
$ 438,298 $ 138
Feb 1, 2025 $ 0.00014
-6.03%
$ 489,982 $ 235
Jan 31, 2025 $ 0.000148
+8.94%
$ 518,999 $ 1,440