OpenPlatform Historical Data

OPEN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $ 0.000201
+1.71%
$ 350,629 $ 25,194
Jul 30, 2023 $ 0.000198
-0.10%
$ 345,888 $ 30,258
Jul 29, 2023 $ 0.000198
+3.83%
$ 345,387 $ 18,925
Jul 28, 2023 $ 0.00019
-0.51%
$ 331,688 $ 18,149
Jul 27, 2023 $ 0.000189
-0.49%
$ 330,451 $ 19,590
Jul 26, 2023 $ 0.00019
-2.98%
$ 267,244 $ 13,405
Jul 25, 2023 $ 0.000194
+0.50%
$ 272,962 $ 31,666
Jul 24, 2023 $ 0.000193
-0.32%
$ 271,425 $ 59,459
Jul 23, 2023 $ 0.000192
-1.66%
$ 270,717 $ 26,114
Jul 22, 2023 $ 0.000196
+1.51%
$ 276,196 $ 17,964
Jul 21, 2023 $ 0.000193
-3.50%
$ 270,911 $ 14,116
Jul 20, 2023 $ 0.000199
+5.08%
$ 280,454 $ 10,815
Jul 19, 2023 $ 0.00019
-1.23%
$ 267,418 $ 17,723
Jul 18, 2023 $ 0.000192
+0.14%
$ 269,891 $ 16,846
Jul 17, 2023 $ 0.000191
+0.41%
$ 268,481 $ 17,454
Jul 16, 2023 $ 0.000191
+2.12%
$ 268,791 $ 18,216
Jul 15, 2023 $ 0.000187
+2.98%
$ 262,784 $ 10,272
Jul 14, 2023 $ 0.000182
+0.47%
$ 256,024 $ 17,138
Jul 13, 2023 $ 0.000181
+2.55%
$ 255,003 $ 11,183
Jul 12, 2023 $ 0.000178
-3.19%
$ 250,072 $ 10,320
Jul 11, 2023 $ 0.000184
+5.13%
$ 258,774 $ 17,711
Jul 10, 2023 $ 0.000175
-1.09%
$ 246,131 $ 10,096
Jul 9, 2023 $ 0.000177
-1.32%
$ 248,785 $ 9,275
Jul 8, 2023 $ 0.000181
-6.95%
$ 254,938 $ 16,880
Jul 7, 2023 $ 0.000196
-1.09%
$ 275,079 $ 16,122
Jul 6, 2023 $ 0.0002
-8.18%
$ 280,703 $ 10,478
Jul 5, 2023 $ 0.000216
-4.73%
$ 303,825 $ 9,131
Jul 4, 2023 $ 0.000225
+0.01%
$ 316,148 $ 21,590
Jul 3, 2023 $ 0.000227
+3.09%
$ 319,255 $ 11,494
Jul 2, 2023 $ 0.000221
+1.29%
$ 310,742 $ 10,429
Jul 1, 2023 $ 0.00022
+1.45%
$ 309,460 $ 121,323
Jun 30, 2023 $ 0.000216
+2.48%
$ 303,855 $ 10,909
Jun 29, 2023 $ 0.000213
-5.23%
$ 298,985 $ 11,042
Jun 28, 2023 $ 0.000222
-1.71%
$ 312,599 $ 12,124
Jun 27, 2023 $ 0.000226
-16.83%
$ 317,512 $ 20,781
Jun 26, 2023 $ 0.000276
+23.67%
$ 387,739 $ 15,134
Jun 25, 2023 $ 0.000224
+4.45%
$ 315,058 $ 10,546
Jun 24, 2023 $ 0.000216
-14.62%
$ 303,424 $ 31,646
Jun 23, 2023 $ 0.000252
-13.75%
$ 354,597 $ 11,316
Jun 22, 2023 $ 0.00029
+0.58%
$ 408,446 $ 10,429
Jun 21, 2023 $ 0.000289
+0.26%
$ 406,144 $ 10,058
Jun 20, 2023 $ 0.000287
+2.25%
$ 404,391 $ 21,174
Jun 19, 2023 $ 0.000281
+0.77%
$ 395,737 $ 10,445
Jun 18, 2023 $ 0.000278
+3.77%
$ 391,019 $ 17,144
Jun 17, 2023 $ 0.000266
+3.77%
$ 373,814 $ 21,594
Jun 16, 2023 $ 0.000256
+7.02%
$ 360,123 $ 10,421
Jun 15, 2023 $ 0.00024
+2.23%
$ 338,276 $ 10,329
Jun 14, 2023 $ 0.000234
-4.76%
$ 328,877 $ 10,752
Jun 13, 2023 $ 0.000244
+4.11%
$ 343,010 $ 10,685
Jun 12, 2023 $ 0.000234
-2.52%
$ 329,575 $ 10,784