OpenPlatform Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.00044
+1.38%
$ 767,133 $ 14,208
Apr 5, 2024 $ 0.000434
+0.36%
$ 757,361 $ 12,290
Apr 4, 2024 $ 0.000432
-0.73%
$ 754,436 $ 15,067
Apr 3, 2024 $ 0.000435
+3.08%
$ 759,470 $ 10,838
Apr 2, 2024 $ 0.000422
-4.04%
$ 736,369 $ 11,190
Apr 1, 2024 $ 0.000437
-2.73%
$ 762,376 $ 16,248
Mar 31, 2024 $ 0.000449
+0.93%
$ 783,926 $ 16,387
Mar 30, 2024 $ 0.000445
+0.61%
$ 776,497 $ 15,053
Mar 29, 2024 $ 0.000443
-2.13%
$ 772,897 $ 21,121
Mar 28, 2024 $ 0.000453
-1.80%
$ 790,271 $ 29,706
Mar 27, 2024 $ 0.000462
+3.18%
$ 805,707 $ 30,392
Mar 26, 2024 $ 0.000447
-5.26%
$ 779,524 $ 23,876
Mar 25, 2024 $ 0.000472
+6.38%
$ 823,760 $ 30,990
Mar 24, 2024 $ 0.000446
-1.10%
$ 778,247 $ 26,168
Mar 23, 2024 $ 0.000451
+1.13%
$ 787,792 $ 22,125
Mar 22, 2024 $ 0.000448
+1.39%
$ 782,516 $ 25,869
Mar 21, 2024 $ 0.000442
+1.95%
$ 771,685 $ 29,212
Mar 20, 2024 $ 0.000442
+5.86%
$ 770,982 $ 23,326
Mar 19, 2024 $ 0.000417
+3.46%
$ 728,108 $ 21,887
Mar 18, 2024 $ 0.000403
-10.06%
$ 703,327 $ 24,089
Mar 17, 2024 $ 0.000451
+7.55%
$ 786,556 $ 28,673
Mar 16, 2024 $ 0.00042
-9.90%
$ 733,313 $ 32,731
Mar 15, 2024 $ 0.000468
-15.23%
$ 816,202 $ 33,049
Mar 14, 2024 $ 0.000551
+14.38%
$ 962,426 $ 34,224
Mar 13, 2024 $ 0.000482
+0.54%
$ 841,389 $ 38,783
Mar 12, 2024 $ 0.000477
+1.51%
$ 832,331 $ 37,070
Mar 11, 2024 $ 0.00047
-0.34%
$ 820,943 $ 32,933
Mar 10, 2024 $ 0.000473
+1.62%
$ 824,876 $ 35,538
Mar 9, 2024 $ 0.000464
+2.90%
$ 809,561 $ 36,044
Mar 8, 2024 $ 0.000451
+4.61%
$ 786,860 $ 27,712
Mar 7, 2024 $ 0.000431
-5.85%
$ 751,672 $ 33,284
Mar 6, 2024 $ 0.000458
+2.89%
$ 799,952 $ 28,218
Mar 5, 2024 $ 0.000449
-3.72%
$ 783,475 $ 32,790
Mar 4, 2024 $ 0.000466
-0.15%
$ 812,578 $ 24,867
Mar 3, 2024 $ 0.000466
+5.31%
$ 813,380 $ 41,092
Mar 2, 2024 $ 0.000443
+3.16%
$ 772,580 $ 31,858
Mar 1, 2024 $ 0.000429
-4.18%
$ 748,963 $ 29,850
Feb 29, 2024 $ 0.000442
+10.64%
$ 772,034 $ 31,351
Feb 28, 2024 $ 0.000396
-12.84%
$ 691,297 $ 23,554
Feb 27, 2024 $ 0.000455
+14.68%
$ 793,580 $ 31,643
Feb 26, 2024 $ 0.000395
-5.42%
$ 689,450 $ 28,529
Feb 25, 2024 $ 0.000417
-2.84%
$ 727,240 $ 31,308
Feb 24, 2024 $ 0.00043
+2.84%
$ 750,800 $ 36,353
Feb 23, 2024 $ 0.000417
-14.50%
$ 728,252 $ 28,903
Feb 22, 2024 $ 0.000488
+4.08%
$ 851,949 $ 28,945
Feb 21, 2024 $ 0.00047
-1.95%
$ 819,825 $ 28,236
Feb 20, 2024 $ 0.000478
-3.17%
$ 833,800 $ 32,111
Feb 19, 2024 $ 0.000493
-1.68%
$ 860,994 $ 35,974
Feb 18, 2024 $ 0.000502
+4.52%
$ 875,822 $ 36,279
Feb 17, 2024 $ 0.000471
-5.98%
$ 822,517 $ 38,807