OpenPlatform Historical Data

OPEN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 19, 2021 $ 0.00265
-3.17%
$ -- $ 8,265
Oct 18, 2021 $ 0.00274
-7.29%
$ -- $ 9,358
Oct 17, 2021 $ 0.00295
+14.15%
$ -- $ 19,960
Oct 16, 2021 $ 0.00258
-11.17%
$ -- $ 7,105
Oct 15, 2021 $ 0.0029
+2.47%
$ -- $ 19,555
Oct 14, 2021 $ 0.00284
+0.99%
$ -- $ 37,183
Oct 13, 2021 $ 0.00281
+0.15%
$ -- $ 72,451
Oct 12, 2021 $ 0.00281
-6.66%
$ -- $ 11,299
Oct 11, 2021 $ 0.00288
+9.57%
$ -- $ 46,806
Oct 10, 2021 $ 0.00265
-1.49%
$ -- $ 20,645
Oct 9, 2021 $ 0.00269
-3.05%
$ -- $ 16,693
Oct 8, 2021 $ 0.00277
-12.31%
$ -- $ 64,115
Oct 7, 2021 $ 0.00316
+1.87%
$ -- $ 520,469
Oct 6, 2021 $ 0.00311
+5.92%
$ -- $ 8,897
Oct 5, 2021 $ 0.00294
-9.35%
$ -- $ 28,616
Oct 4, 2021 $ 0.00324
+14.06%
$ -- $ 7,742
Oct 3, 2021 $ 0.00284
+2.97%
$ -- $ 32,529
Oct 2, 2021 $ 0.00276
+9.79%
$ -- $ 4,116
Oct 1, 2021 $ 0.00251
+7.52%
$ -- $ 4,150
Sep 30, 2021 $ 0.00233
-4.06%
$ -- $ 4,458
Sep 29, 2021 $ 0.00243
-1.94%
$ -- $ 7,753
Sep 28, 2021 $ 0.00248
-6.20%
$ -- $ 9,871
Sep 27, 2021 $ 0.00265
-0.99%
$ -- $ 10,892
Sep 26, 2021 $ 0.00267
+2.26%
$ -- $ 21,798
Sep 25, 2021 $ 0.00262
-4.90%
$ -- $ 6,520
Sep 24, 2021 $ 0.00275
-3.10%
$ -- $ 94,213
Sep 23, 2021 $ 0.00315
-18.27%
$ -- $ 79,771
Sep 22, 2021 $ 0.00385
+20.20%
$ -- $ 65,577
Sep 21, 2021 $ 0.00319
+7.01%
$ -- $ 71,919
Sep 20, 2021 $ 0.00299
-10.15%
$ -- $ 92,589
Sep 19, 2021 $ 0.00332
-15.03%
$ -- $ 63,801
Sep 18, 2021 $ 0.00391
+2.92%
$ -- $ 5,447
Sep 17, 2021 $ 0.0041
+6.28%
$ -- $ 3,841
Sep 16, 2021 $ 0.00386
-9.20%
$ -- $ 68,717
Sep 15, 2021 $ 0.00424
-0.37%
$ -- $ 11,326
Sep 14, 2021 $ 0.00425
+6.95%
$ -- $ 59,585
Sep 13, 2021 $ 0.00399
+9.05%
$ -- $ 9,461
Sep 12, 2021 $ 0.00366
-7.25%
$ -- $ 5,192
Sep 11, 2021 $ 0.00394
+9.03%
$ -- $ 38,831
Sep 10, 2021 $ 0.00361
-3.44%
$ -- $ 17,255
Sep 9, 2021 $ 0.00374
-9.29%
$ -- $ 10,803
Sep 8, 2021 $ 0.00412
+9.35%
$ -- $ 16,810
Sep 7, 2021 $ 0.00377
-11.26%
$ -- $ 76,947
Sep 6, 2021 $ 0.00425
+3.45%
$ -- $ 20,929
Sep 5, 2021 $ 0.00411
+6.02%
$ -- $ 29,415
Sep 4, 2021 $ 0.00388
+0.11%
$ -- $ 31,643
Sep 3, 2021 $ 0.00387
-0.01%
$ -- $ 86,692
Sep 2, 2021 $ 0.00388
-5.25%
$ -- $ 55,067
Sep 1, 2021 $ 0.00407
+2.17%
$ -- $ 104,003
Aug 31, 2021 $ 0.00399
+2.06%
$ -- $ 40,852