OpenPlatform Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 0.000502
+5.06%
$ 875,400 $ 36,612
Feb 15, 2024 $ 0.000477
-5.38%
$ 832,910 $ 36,337
Feb 14, 2024 $ 0.000504
+10.34%
$ 879,204 $ 39,765
Feb 13, 2024 $ 0.000462
-5.00%
$ 806,766 $ 34,889
Feb 12, 2024 $ 0.000487
-2.59%
$ 850,162 $ 34,219
Feb 11, 2024 $ 0.000499
+12.36%
$ 871,323 $ 29,143
Feb 10, 2024 $ 0.000445
-4.29%
$ 776,727 $ 31,731
Feb 9, 2024 $ 0.000468
+0.34%
$ 816,946 $ 35,057
Feb 8, 2024 $ 0.000465
+4.46%
$ 811,461 $ 37,476
Feb 7, 2024 $ 0.000444
+1.61%
$ 775,331 $ 35,420
Feb 6, 2024 $ 0.000436
-8.54%
$ 760,824 $ 67,998
Feb 5, 2024 $ 0.000476
+7.30%
$ 830,097 $ 127,689
Feb 4, 2024 $ 0.000443
-4.06%
$ 773,644 $ 29,585
Feb 3, 2024 $ 0.000462
-0.92%
$ 806,170 $ 27,359
Feb 2, 2024 $ 0.000467
+5.44%
$ 814,905 $ 35,116
Feb 1, 2024 $ 0.000444
-6.72%
$ 774,398 $ 33,200
Jan 31, 2024 $ 0.000476
+5.45%
$ 830,360 $ 32,543
Jan 30, 2024 $ 0.000451
-0.61%
$ 787,518 $ 33,046
Jan 29, 2024 $ 0.000454
+6.08%
$ 792,246 $ 32,496
Jan 28, 2024 $ 0.000428
-0.39%
$ 747,266 $ 32,242
Jan 27, 2024 $ 0.000428
-3.29%
$ 746,251 $ 32,110
Jan 26, 2024 $ 0.000444
-4.70%
$ 774,886 $ 31,198
Jan 25, 2024 $ 0.000466
+5.55%
$ 813,655 $ 32,132
Jan 24, 2024 $ 0.000442
-2.70%
$ 772,296 $ 29,958
Jan 23, 2024 $ 0.000455
+8.03%
$ 793,501 $ 31,732
Jan 22, 2024 $ 0.000421
-10.82%
$ 734,189 $ 33,259
Jan 21, 2024 $ 0.000473
+3.08%
$ 826,089 $ 37,442
Jan 20, 2024 $ 0.000462
+2.08%
$ 806,338 $ 37,841
Jan 19, 2024 $ 0.000462
-1.41%
$ 805,843 $ 164,838
Jan 18, 2024 $ 0.000469
+9.61%
$ 819,251 $ 34,753
Jan 17, 2024 $ 0.000427
+1.43%
$ 746,142 $ 29,308
Jan 16, 2024 $ 0.000422
-8.69%
$ 735,866 $ 36,543
Jan 15, 2024 $ 0.000463
-1.54%
$ 808,973 $ 34,215
Jan 14, 2024 $ 0.000468
+5.14%
$ 817,532 $ 40,232
Jan 13, 2024 $ 0.000445
+2.03%
$ 776,912 $ 44,109
Jan 12, 2024 $ 0.000437
+16.16%
$ 762,600 $ 226,691
Jan 11, 2024 $ 0.000376
+7.44%
$ 656,581 $ 32,463
Jan 10, 2024 $ 0.000351
-0.74%
$ 611,896 $ 33,529
Jan 9, 2024 $ 0.000353
+3.06%
$ 616,471 $ 32,549
Jan 8, 2024 $ 0.000344
-7.10%
$ 599,930 $ 34,340
Jan 7, 2024 $ 0.00037
+2.42%
$ 645,798 $ 22,904
Jan 6, 2024 $ 0.000361
-1.64%
$ 630,533 $ 26,169
Jan 5, 2024 $ 0.000367
-6.65%
$ 639,776 $ 33,587
Jan 4, 2024 $ 0.000381
+8.63%
$ 664,158 $ 70,595
Jan 3, 2024 $ 0.00035
-1.95%
$ 610,769 $ 27,321
Jan 2, 2024 $ 0.000357
-0.93%
$ 622,695 $ 27,823
Jan 1, 2024 $ 0.00036
-5.71%
$ 628,425 $ 27,155
Dec 31, 2023 $ 0.000383
+7.11%
$ 668,909 $ 26,958
Dec 30, 2023 $ 0.000359
+8.09%
$ 627,289 $ 31,831
Dec 29, 2023 $ 0.000332
-1.22%
$ 580,214 $ 36,310