OpenPlatform Historical Data

OPEN Page 27
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 0.00165
+1.28%
$ -- $ 47,155
Dec 7, 2021 $ 0.00165
+6.50%
$ -- $ 26,236
Dec 6, 2021 $ 0.00155
-0.60%
$ -- $ 29,449
Dec 5, 2021 $ 0.00155
+0.77%
$ -- $ 31,617
Dec 4, 2021 $ 0.00154
-12.75%
$ -- $ 48,922
Dec 3, 2021 $ 0.00178
-8.55%
$ -- $ 68,587
Dec 2, 2021 $ 0.00196
-5.86%
$ -- $ 59,236
Dec 1, 2021 $ 0.00207
-5.55%
$ -- $ 51,517
Nov 30, 2021 $ 0.0022
-0.83%
$ -- $ 52,391
Nov 29, 2021 $ 0.00222
+1.53%
$ -- $ 47,103
Nov 28, 2021 $ 0.00218
+2.33%
$ -- $ 59,346
Nov 27, 2021 $ 0.00212
+1.62%
$ -- $ 47,805
Nov 26, 2021 $ 0.00209
-7.64%
$ -- $ 87,553
Nov 25, 2021 $ 0.00227
+0.27%
$ -- $ 81,895
Nov 24, 2021 $ 0.00224
-7.01%
$ -- $ 95,845
Nov 23, 2021 $ 0.0024
-2.16%
$ -- $ 75,542
Nov 22, 2021 $ 0.00247
-1.59%
$ -- $ 54,132
Nov 21, 2021 $ 0.00251
-2.30%
$ -- $ 64,480
Nov 20, 2021 $ 0.00257
-1.66%
$ -- $ 55,210
Nov 19, 2021 $ 0.00262
+10.59%
$ -- $ 54,729
Nov 18, 2021 $ 0.00236
-9.80%
$ -- $ 73,232
Nov 17, 2021 $ 0.00262
-1.16%
$ -- $ 56,074
Nov 16, 2021 $ 0.00265
-6.19%
$ -- $ 84,983
Nov 15, 2021 $ 0.00283
-0.81%
$ -- $ 94,322
Nov 14, 2021 $ 0.00285
-7.95%
$ -- $ 73,152
Nov 13, 2021 $ 0.0031
+8.89%
$ -- $ 90,832
Nov 12, 2021 $ 0.00284
-0.37%
$ -- $ 65,836
Nov 11, 2021 $ 0.00286
+1.41%
$ -- $ 51,398
Nov 10, 2021 $ 0.0028
-9.10%
$ -- $ 110,390
Nov 9, 2021 $ 0.00307
-5.68%
$ -- $ 89,312
Nov 8, 2021 $ 0.00325
+4.32%
$ -- $ 106,971
Nov 7, 2021 $ 0.00313
-1.00%
$ -- $ 163,148
Nov 6, 2021 $ 0.00318
+11.88%
$ -- $ 335,335
Nov 5, 2021 $ 0.00284
+0.69%
$ -- $ 78,729
Nov 4, 2021 $ 0.00282
-1.79%
$ -- $ 50,867
Nov 3, 2021 $ 0.00286
-12.08%
$ -- $ 122,224
Nov 2, 2021 $ 0.00321
+17.04%
$ -- $ 344,000
Nov 1, 2021 $ 0.00274
-2.11%
$ -- $ 71,137
Oct 31, 2021 $ 0.0028
-2.03%
$ -- $ 61,753
Oct 30, 2021 $ 0.00286
-1.95%
$ -- $ 111,076
Oct 29, 2021 $ 0.00291
-6.18%
$ -- $ 98,560
Oct 28, 2021 $ 0.00311
+0.41%
$ -- $ 201,623
Oct 27, 2021 $ 0.00309
-13.14%
$ -- $ 214,622
Oct 26, 2021 $ 0.00376
-1.44%
$ -- $ 323,283
Oct 25, 2021 $ 0.00375
-10.99%
$ -- $ 228,757
Oct 24, 2021 $ 0.00438
-4.31%
$ -- $ 325,783
Oct 23, 2021 $ 0.00461
-15.30%
$ -- $ 757,519
Oct 22, 2021 $ 0.00537
-5.64%
$ -- $ 3.5 million
Oct 21, 2021 $ 0.00576
+82.91%
$ -- $ 1.32 million
Oct 20, 2021 $ 0.00315
+18.79%
$ -- $ 34,555