OpenPlatform Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 3, 2023 $ 0.000506
-4.05%
$ 711,672 $ 16,628
Mar 2, 2023 $ 0.00053
-2.60%
$ 745,025 $ 13,690
Mar 1, 2023 $ 0.000543
-3.02%
$ 763,816 $ 54,117
Feb 28, 2023 $ 0.000562
-1.01%
$ 790,971 $ 44,843
Feb 27, 2023 $ 0.000568
-1.46%
$ 799,696 $ 16,123
Feb 26, 2023 $ 0.000578
+1.58%
$ 813,025 $ 16,602
Feb 25, 2023 $ 0.000566
-1.87%
$ 795,842 $ 16,174
Feb 24, 2023 $ 0.000578
+1.76%
$ 812,927 $ 52,550
Feb 23, 2023 $ 0.000568
-6.86%
$ 799,270 $ 17,408
Feb 22, 2023 $ 0.000609
-3.32%
$ 857,141 $ 15,519
Feb 21, 2023 $ 0.00063
+7.31%
$ 886,917 $ 15,403
Feb 20, 2023 $ 0.000588
-3.22%
$ 827,372 $ 16,840
Feb 19, 2023 $ 0.000605
+1.71%
$ 851,487 $ 15,200
Feb 18, 2023 $ 0.000595
-0.13%
$ 837,636 $ 15,386
Feb 17, 2023 $ 0.0006
+0.24%
$ 844,520 $ 16,606
Feb 16, 2023 $ 0.000601
+2.27%
$ 845,906 $ 15,968
Feb 15, 2023 $ 0.000587
+4.91%
$ 825,159 $ 16,718
Feb 14, 2023 $ 0.000554
+8.00%
$ 778,849 $ 17,745
Feb 13, 2023 $ 0.00051
-6.31%
$ 717,423 $ 17,840
Feb 12, 2023 $ 0.000546
-2.18%
$ 767,718 $ 16,985
Feb 11, 2023 $ 0.000555
+0.90%
$ 780,723 $ 15,181
Feb 10, 2023 $ 0.000547
-2.93%
$ 769,531 $ 17,275
Feb 9, 2023 $ 0.000564
+7.42%
$ 792,957 $ 33,837
Feb 8, 2023 $ 0.000524
-2.46%
$ 737,211 $ 22,676
Feb 7, 2023 $ 0.000537
+4.67%
$ 756,077 $ 15,002
Feb 6, 2023 $ 0.000514
+2.99%
$ 723,009 $ 13,538
Feb 5, 2023 $ 0.000506
-0.05%
$ 711,526 $ 7,878
Feb 4, 2023 $ 0.000507
+0.56%
$ 713,307 $ 64,605
Feb 3, 2023 $ 0.000507
+3.64%
$ 713,869 $ 13,982
Feb 2, 2023 $ 0.000492
-1.69%
$ 691,897 $ 14,009
Feb 1, 2023 $ 0.0005
+0.35%
$ 702,875 $ 8,329
Jan 31, 2023 $ 0.000498
-0.90%
$ 700,581 $ 15,287
Jan 30, 2023 $ 0.000501
-6.20%
$ 704,208 $ 15,885
Jan 29, 2023 $ 0.000534
+6.21%
$ 750,516 $ 16,032
Jan 28, 2023 $ 0.000503
+3.77%
$ 707,790 $ 15,699
Jan 27, 2023 $ 0.000486
+1.04%
$ 683,703 $ 14,841
Jan 26, 2023 $ 0.00048
-0.16%
$ 674,788 $ 15,163
Jan 25, 2023 $ 0.000482
+3.16%
$ 677,660 $ 14,812
Jan 24, 2023 $ 0.000468
-3.38%
$ 658,118 $ 16,415
Jan 23, 2023 $ 0.000483
+6.64%
$ 679,386 $ 17,637
Jan 22, 2023 $ 0.000452
+2.17%
$ 635,140 $ 15,244
Jan 21, 2023 $ 0.000442
-2.84%
$ 622,224 $ 50,008
Jan 20, 2023 $ 0.000455
-2.35%
$ 640,130 $ 15,940
Jan 19, 2023 $ 0.000467
+2.61%
$ 656,368 $ 16,594
Jan 18, 2023 $ 0.000454
+2.27%
$ 638,215 $ 16,520
Jan 17, 2023 $ 0.000448
-5.34%
$ 629,768 $ 18,233
Jan 16, 2023 $ 0.000473
-5.83%
$ 665,017 $ 35,059
Jan 15, 2023 $ 0.000504
+11.70%
$ 708,366 $ 35,054
Jan 14, 2023 $ 0.000448
+0.30%
$ 630,306 $ 39,529
Jan 13, 2023 $ 0.000448
-7.99%
$ 630,588 $ 15,232