OpenPlatform Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.000169
+0.21%
$ 295,071 $ 26,928
Sep 18, 2023 $ 0.000169
-2.47%
$ 295,187 $ 28,681
Sep 17, 2023 $ 0.000174
+0.57%
$ 303,839 $ 28,524
Sep 16, 2023 $ 0.000174
+0.41%
$ 303,385 $ 25,859
Sep 15, 2023 $ 0.000173
+0.98%
$ 302,062 $ 26,178
Sep 14, 2023 $ 0.000172
+1.49%
$ 299,500 $ 25,648
Sep 13, 2023 $ 0.000169
+2.02%
$ 295,249 $ 25,657
Sep 12, 2023 $ 0.000166
-0.33%
$ 289,593 $ 26,339
Sep 11, 2023 $ 0.000167
-2.54%
$ 292,025 $ 26,578
Sep 10, 2023 $ 0.000172
-2.55%
$ 300,434 $ 17,844
Sep 9, 2023 $ 0.000176
+0.80%
$ 307,460 $ 27,112
Sep 8, 2023 $ 0.000175
+0.80%
$ 304,675 $ 27,136
Sep 7, 2023 $ 0.000173
-0.11%
$ 302,298 $ 25,436
Sep 6, 2023 $ 0.000173
-4.87%
$ 301,860 $ 21,421
Sep 5, 2023 $ 0.000182
-2.34%
$ 317,391 $ 24,913
Sep 4, 2023 $ 0.000187
+3.21%
$ 327,131 $ 21,709
Sep 3, 2023 $ 0.00018
-0.09%
$ 314,597 $ 18,047
Sep 2, 2023 $ 0.00018
-1.16%
$ 314,846 $ 19,372
Sep 1, 2023 $ 0.000183
+0.53%
$ 319,999 $ 18,652
Aug 31, 2023 $ 0.000183
+1.32%
$ 319,779 $ 18,778
Aug 30, 2023 $ 0.000182
+0.26%
$ 317,011 $ 18,282
Aug 29, 2023 $ 0.000181
+1.19%
$ 315,756 $ 18,185
Aug 28, 2023 $ 0.00018
+1.03%
$ 314,044 $ 18,629
Aug 27, 2023 $ 0.000177
+1.12%
$ 309,102 $ 18,805
Aug 26, 2023 $ 0.000174
-1.15%
$ 302,930 $ 18,635
Aug 25, 2023 $ 0.000176
+2.31%
$ 306,489 $ 18,655
Aug 24, 2023 $ 0.000172
+6.78%
$ 300,371 $ 18,555
Aug 23, 2023 $ 0.000161
+2.12%
$ 281,283 $ 19,005
Aug 22, 2023 $ 0.000158
-8.50%
$ 275,147 $ 18,549
Aug 21, 2023 $ 0.000173
+2.31%
$ 301,155 $ 7,867
Aug 20, 2023 $ 0.00017
+0.28%
$ 296,665 $ 19,656
Aug 19, 2023 $ 0.000169
+2.24%
$ 295,635 $ 18,315
Aug 18, 2023 $ 0.000166
-2.86%
$ 289,312 $ 17,921
Aug 17, 2023 $ 0.000172
-6.43%
$ 300,503 $ 23,157
Aug 16, 2023 $ 0.000183
+1.46%
$ 319,701 $ 17,336
Aug 15, 2023 $ 0.00018
+2.66%
$ 313,884 $ 14,743
Aug 14, 2023 $ 0.000175
-2.19%
$ 304,655 $ 19,204
Aug 13, 2023 $ 0.000177
+0.79%
$ 309,661 $ 63,349
Aug 12, 2023 $ 0.000177
-3.38%
$ 308,225 $ 15,920
Aug 11, 2023 $ 0.000182
+1.25%
$ 318,265 $ 35,143
Aug 10, 2023 $ 0.00018
-0.87%
$ 314,908 $ 36,387
Aug 9, 2023 $ 0.000183
+5.26%
$ 318,886 $ 34,439
Aug 8, 2023 $ 0.000174
+0.26%
$ 303,889 $ 13,012
Aug 7, 2023 $ 0.000174
-10.61%
$ 302,871 $ 37,198
Aug 6, 2023 $ 0.000193
+0.51%
$ 337,442 $ 18,543
Aug 5, 2023 $ 0.000193
+0.25%
$ 336,973 $ 31,533
Aug 4, 2023 $ 0.000192
-0.65%
$ 335,897 $ 19,120
Aug 3, 2023 $ 0.000194
-0.05%
$ 338,475 $ 36,863
Aug 2, 2023 $ 0.000193
-0.68%
$ 337,543 $ 19,333
Aug 1, 2023 $ 0.000194
-3.69%
$ 338,966 $ 18,988