OpenPlatform Historical Data

OPEN Page 31
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $ 0.00789
-34.68%
$ -- $ 540,415
May 18, 2021 $ 0.0121
+12.85%
$ -- $ 756,986
May 17, 2021 $ 0.0107
-10.00%
$ -- $ 324,480
May 16, 2021 $ 0.0119
-13.51%
$ -- $ 619,887
May 15, 2021 $ 0.0138
-14.35%
$ -- $ 1.28 million
May 14, 2021 $ 0.0161
+46.72%
$ -- $ 4.74 million
May 13, 2021 $ 0.0109
+8.56%
$ -- $ 863,151
May 12, 2021 $ 0.0101
-36.71%
$ -- $ 1.07 million
May 11, 2021 $ 0.016
-20.57%
$ -- $ 2.27 million
May 10, 2021 $ 0.0201
-1.43%
$ -- $ 14.93 million
May 9, 2021 $ 0.0204
+173.66%
$ -- $ 19.86 million
May 8, 2021 $ 0.00746
+14.58%
$ -- $ 429,744
May 7, 2021 $ 0.00651
+6.56%
$ -- $ 408,364
May 6, 2021 $ 0.00611
-13.85%
$ -- $ 419,180
May 5, 2021 $ 0.00709
+2.96%
$ -- $ 405,846
May 4, 2021 $ 0.00689
-13.23%
$ -- $ 928,985
May 3, 2021 $ 0.00794
+11.06%
$ -- $ 982,690
May 2, 2021 $ 0.00715
+9.51%
$ -- $ 1.93 million
May 1, 2021 $ 0.00653
+3.42%
$ -- $ 864,195
Apr 30, 2021 $ 0.00631
+2.84%
$ -- $ 236,779
Apr 29, 2021 $ 0.00614
+5.48%
$ -- $ 325,912
Apr 28, 2021 $ 0.00582
-4.81%
$ -- $ 176,188
Apr 27, 2021 $ 0.00611
+8.59%
$ -- $ 656,396
Apr 26, 2021 $ 0.00563
+9.28%
$ -- $ 158,124
Apr 25, 2021 $ 0.00515
-12.05%
$ -- $ 555,708
Apr 24, 2021 $ 0.00586
+12.16%
$ -- $ 472,712
Apr 23, 2021 $ 0.00522
-16.74%
$ -- $ 453,881
Apr 22, 2021 $ 0.00627
-9.66%
$ -- $ 216,352
Apr 21, 2021 $ 0.00694
-4.39%
$ -- $ 554,719
Apr 20, 2021 $ 0.00726
-2.48%
$ -- $ 913,297
Apr 19, 2021 $ 0.00745
-7.24%
$ -- $ 379,320
Apr 18, 2021 $ 0.00803
-15.20%
$ -- $ 938,179
Apr 17, 2021 $ 0.00947
+2.95%
$ -- $ 962,456
Apr 16, 2021 $ 0.0092
-9.09%
$ -- $ 1.66 million
Apr 15, 2021 $ 0.0101
+0.44%
$ -- $ 820,283
Apr 14, 2021 $ 0.0101
-16.31%
$ -- $ 1.03 million
Apr 13, 2021 $ 0.012
+13.81%
$ -- $ 1.63 million
Apr 12, 2021 $ 0.0106
-8.13%
$ -- $ 1.83 million
Apr 11, 2021 $ 0.0115
+4.28%
$ -- $ 2.38 million
Apr 10, 2021 $ 0.011
-1.91%
$ -- $ 1.01 million
Apr 9, 2021 $ 0.0112
+0.71%
$ -- $ 2.01 million
Apr 8, 2021 $ 0.0112
-5.65%
$ -- $ 1.76 million
Apr 7, 2021 $ 0.0118
-6.59%
$ -- $ 3.61 million
Apr 6, 2021 $ 0.0127
-7.59%
$ -- $ 3.36 million
Apr 5, 2021 $ 0.0137
+8.32%
$ -- $ 573,881
Apr 4, 2021 $ 0.0127
+2.45%
$ -- $ 399,470
Apr 3, 2021 $ 0.0124
+19.44%
$ -- $ 900,052
Apr 2, 2021 $ 0.0103
-3.22%
$ -- $ 286,459
Apr 1, 2021 $ 0.0107
+30.13%
$ -- $ 1.75 million
Mar 30, 2021 $ 0.00834
+1.39%
$ -- $ 1.17 million