OpenPlatform Historical Data

OPEN Page 35
Download
Date Close Price change Market cap Trading volume
Oct 28, 2020 $ 0.000661
-18.51%
$ -- $ 78,902
Oct 27, 2020 $ 0.000811
+21.58%
$ -- $ 919
Oct 26, 2020 $ 0.000668
-14.51%
$ -- $ 440
Oct 25, 2020 $ 0.000781
+11.52%
$ -- $ 3,462
Oct 24, 2020 $ 0.000701
-9.93%
$ -- $ 22,911
Oct 23, 2020 $ 0.000778
+5.62%
$ -- $ 34,233
Oct 22, 2020 $ 0.000736
+1.07%
$ -- $ 2,793
Oct 21, 2020 $ 0.000729
+3.90%
$ -- $ 31,000
Oct 20, 2020 $ 0.000701
-7.90%
$ -- $ 80,372
Oct 19, 2020 $ 0.000762
+5.04%
$ -- $ 48,394
Oct 18, 2020 $ 0.000725
+2.71%
$ -- $ 5,260
Oct 17, 2020 $ 0.000706
-3.52%
$ -- $ 217
Oct 16, 2020 $ 0.000732
+7.82%
$ -- $ 270,346
Oct 15, 2020 $ 0.000679
-0.65%
$ -- $ 262
Oct 14, 2020 $ 0.000683
-0.62%
$ -- $ 16,980
Oct 13, 2020 $ 0.000687
-11.77%
$ -- $ 56,304
Oct 12, 2020 $ 0.000779
+2.69%
$ -- $ 382
Oct 11, 2020 $ 0.000759
-1.73%
$ -- $ 15,809
Oct 10, 2020 $ 0.000773
+0.17%
$ -- $ 649
Oct 9, 2020 $ 0.000771
+3.58%
$ -- $ 2,277
Oct 8, 2020 $ 0.000744
-0.38%
$ -- $ 345
Oct 7, 2020 $ 0.000747
+0.72%
$ -- $ 5,611
Oct 6, 2020 $ 0.000742
+8.39%
$ -- $ 915
Oct 5, 2020 $ 0.000684
-4.41%
$ -- $ 736
Oct 4, 2020 $ 0.000716
-6.06%
$ -- $ 1,590
Oct 3, 2020 $ 0.000762
+4.89%
$ -- $ 96,679
Oct 2, 2020 $ 0.000727
-6.81%
$ -- $ 75,770
Oct 1, 2020 $ 0.000779
-9.69%
$ -- $ 46,441
Sep 30, 2020 $ 0.000863
-7.74%
$ -- $ 162,967
Sep 29, 2020 $ 0.000935
-2.80%
$ -- $ 39,661
Sep 28, 2020 $ 0.000963
-3.82%
$ -- $ 19,166
Sep 27, 2020 $ 0.001
+7.43%
$ -- $ 996,318
Sep 26, 2020 $ 0.000932
-11.82%
$ -- $ 2,966
Sep 25, 2020 $ 0.00106
+4.36%
$ -- $ 724
Sep 24, 2020 $ 0.00101
+7.16%
$ -- $ 267,462
Sep 23, 2020 $ 0.000945
+3.67%
$ -- $ 155,724
Sep 22, 2020 $ 0.000912
-4.61%
$ -- $ 4,714
Sep 21, 2020 $ 0.000956
-9.97%
$ -- $ 251,075
Sep 20, 2020 $ 0.00106
-4.25%
$ -- $ 88
Sep 19, 2020 $ 0.00111
+2.36%
$ -- $ 13,621
Sep 18, 2020 $ 0.00108
+2.82%
$ -- $ 24,619
Sep 17, 2020 $ 0.00105
+6.57%
$ -- $ 771,088
Sep 16, 2020 $ 0.000988
+0.35%
$ -- $ 365
Sep 15, 2020 $ 0.000984
+0.53%
$ -- $ 87,365
Sep 14, 2020 $ 0.000979
+2.93%
$ -- $ 19,411
Sep 13, 2020 $ 0.00095
-1.27%
$ -- $ 86,492
Sep 12, 2020 $ 0.000962
-6.98%
$ -- $ 2,605
Sep 11, 2020 $ 0.00103
+3.27%
$ -- $ 1,546
Sep 10, 2020 $ 0.001
-1.75%
$ -- $ 7,635
Sep 9, 2020 $ 0.00102
+0.54%
$ -- $ 3,423