OpenLive NFT Historical Data

OPV Page 7
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.25
-2.07%
$ 50 million $ 171,635
May 27, 2023 $ 0.255
+5.80%
$ 51.06 million $ 155,021
May 26, 2023 $ 0.242
+9.50%
$ 48.34 million $ 792,494
May 25, 2023 $ 0.221
-0.75%
$ 44.15 million $ 137,967
May 24, 2023 $ 0.222
-5.42%
$ 44.49 million $ 378,298
May 23, 2023 $ 0.235
-3.03%
$ 47.04 million $ 471,701
May 22, 2023 $ 0.243
+0.50%
$ 48.53 million $ 358,817
May 21, 2023 $ 0.242
-3.43%
$ 48.35 million $ 480,960
May 20, 2023 $ 0.25
-0.14%
$ 50.06 million $ 642,820
May 19, 2023 $ 0.248
-0.31%
$ 49.51 million $ 247,831
May 18, 2023 $ 0.248
+19.15%
$ 49.63 million $ 1.19 million
May 17, 2023 $ 0.208
+3.09%
$ 41.66 million $ 459,716
May 16, 2023 $ 0.202
-1.84%
$ 40.43 million $ 406,350
May 15, 2023 $ 0.205
-3.79%
$ 41.02 million $ 127,177
May 14, 2023 $ 0.214
-2.86%
$ 42.83 million $ 80,304
May 13, 2023 $ 0.22
+0.47%
$ 44.08 million $ 325,274
May 12, 2023 $ 0.22
-0.20%
$ 43.93 million $ 328,859
May 11, 2023 $ 0.22
+2.22%
$ 43.99 million $ 151,844
May 10, 2023 $ 0.215
-0.04%
$ 43 million $ 132,480
May 9, 2023 $ 0.215
+0.39%
$ 43 million $ 580,570
May 8, 2023 $ 0.214
+2.14%
$ 42.79 million $ 611,458
May 7, 2023 $ 0.209
-1.10%
$ 41.79 million $ 443,098
May 6, 2023 $ 0.211
-1.98%
$ 42.22 million $ 818,939
May 5, 2023 $ 0.215
-0.40%
$ 43.06 million $ 526,182
May 4, 2023 $ 0.218
+6.12%
$ 43.54 million $ 608,305
May 3, 2023 $ 0.206
-4.52%
$ 41.22 million $ 608,964
May 2, 2023 $ 0.216
+4.28%
$ 43.15 million $ 345,754
May 1, 2023 $ 0.207
+5.99%
$ 41.48 million $ 325,712
Apr 30, 2023 $ 0.196
+6.56%
$ 39.18 million $ 249,747
Apr 29, 2023 $ 0.184
+0.34%
$ 36.84 million $ 135,106
Apr 28, 2023 $ 0.184
-0.17%
$ 36.77 million $ 160,092
Apr 27, 2023 $ 0.181
-0.05%
$ 36.22 million $ 150,801
Apr 26, 2023 $ 0.181
+1.13%
$ 36.15 million $ 112,761
Apr 25, 2023 $ 0.177
-0.61%
$ 35.45 million $ 99,229
Apr 24, 2023 $ 0.178
-1.65%
$ 35.66 million $ 118,849
Apr 23, 2023 $ 0.181
+0.56%
$ 36.29 million $ 87,621
Apr 22, 2023 $ 0.18
-0.36%
$ 36.02 million $ 109,962
Apr 21, 2023 $ 0.181
+0.70%
$ 36.16 million $ 120,669
Apr 20, 2023 $ 0.179
-2.98%
$ 35.88 million $ 104,207
Apr 19, 2023 $ 0.186
+2.09%
$ 37.16 million $ 111,067
Apr 18, 2023 $ 0.184
-1.94%
$ 36.87 million $ 93,394
Apr 17, 2023 $ 0.188
-0.36%
$ 37.61 million $ 111,460
Apr 16, 2023 $ 0.189
+0.59%
$ 37.73 million $ 122,617
Apr 15, 2023 $ 0.187
-0.64%
$ 37.41 million $ 136,287
Apr 14, 2023 $ 0.187
+2.20%
$ 37.43 million $ 142,423
Apr 13, 2023 $ 0.183
+14.65%
$ 36.53 million $ 166,405
Apr 12, 2023 $ 0.159
+0.36%
$ 31.89 million $ 91,229
Apr 11, 2023 $ 0.159
+1.74%
$ 31.73 million $ 91,366
Apr 10, 2023 $ 0.155
-2.84%
$ 31.07 million $ 92,082
Apr 9, 2023 $ 0.16
-1.76%
$ 31.99 million $ 98,082