OpenPlatform Historical Data

OPEN Page 37
Download
Date Close Price change Market cap Trading volume
Jul 20, 2020 $ 0.00154
+25.30%
$ -- $ 3.08 million
Jul 19, 2020 $ 0.00123
+47.36%
$ -- $ 346,600
Jul 18, 2020 $ 0.000835
-7.91%
$ -- $ 111,922
Jul 17, 2020 $ 0.000907
+10.54%
$ -- $ 12,392
Jul 16, 2020 $ 0.000821
-4.78%
$ -- $ 98,266
Jul 15, 2020 $ 0.000862
+4.22%
$ -- $ 244,600
Jul 14, 2020 $ 0.000827
+4.34%
$ -- $ 75,487
Jul 13, 2020 $ 0.000793
+1.87%
$ -- $ 1.63 million
Jul 12, 2020 $ 0.000778
-1.91%
$ -- $ 195,276
Jul 11, 2020 $ 0.000793
-4.25%
$ -- $ 149,804
Jul 10, 2020 $ 0.000828
-7.92%
$ -- $ 27,595
Jul 9, 2020 $ 0.000899
+6.90%
$ -- $ 175,719
Jul 8, 2020 $ 0.000841
+6.28%
$ -- $ 323,847
Jul 7, 2020 $ 0.000791
-6.55%
$ -- $ 536,769
Jul 6, 2020 $ 0.000847
+2.99%
$ -- $ 531,854
Jul 5, 2020 $ 0.000822
-15.22%
$ -- $ 485,583
Jul 4, 2020 $ 0.000969
+40.06%
$ -- $ 450,325
Jul 3, 2020 $ 0.000692
-1.87%
$ -- $ 14,492
Jul 2, 2020 $ 0.000705
-5.47%
$ -- $ 154,105
Jul 1, 2020 $ 0.000745
+2.24%
$ -- $ 670,908
Jun 30, 2020 $ 0.000729
-0.84%
$ -- $ 125,867
Jun 29, 2020 $ 0.000736
+1.74%
$ -- $ 46,800
Jun 28, 2020 $ 0.000723
-10.10%
$ -- $ 297,727
Jun 27, 2020 $ 0.000804
+12.62%
$ -- $ 22,763
Jun 26, 2020 $ 0.000714
-1.71%
$ -- $ 404,092
Jun 25, 2020 $ 0.000726
-9.96%
$ -- $ 32,814
Jun 24, 2020 $ 0.000806
-6.24%
$ -- $ 104,866
Jun 23, 2020 $ 0.00086
+3.80%
$ -- $ 323,936
Jun 22, 2020 $ 0.000828
-9.40%
$ -- $ 760,959
Jun 21, 2020 $ 0.000914
+33.22%
$ -- $ 273,468
Jun 20, 2020 $ 0.000686
+3.19%
$ -- $ 32,666
Jun 19, 2020 $ 0.000664
-10.51%
$ -- $ 9,335
Jun 18, 2020 $ 0.000743
-5.54%
$ -- $ 493,301
Jun 17, 2020 $ 0.000786
+4.39%
$ -- $ 239,854
Jun 16, 2020 $ 0.000753
+1.88%
$ -- $ 262,316
Jun 15, 2020 $ 0.000739
+9.43%
$ -- $ 334,387
Jun 14, 2020 $ 0.000676
-13.15%
$ -- $ 101,085
Jun 13, 2020 $ 0.000778
-2.30%
$ -- $ 195,068
Jun 12, 2020 $ 0.000796
+3.51%
$ -- $ 382,507
Jun 11, 2020 $ 0.00077
-12.58%
$ -- $ 83,068
Jun 10, 2020 $ 0.00088
-1.48%
$ -- $ 367,851
Jun 9, 2020 $ 0.000893
+0.00%
$ -- $ 622,182
Jun 8, 2020 $ 0.000894
-14.87%
$ -- $ 614,549
Jun 7, 2020 $ 0.00105
-1.35%
$ -- $ 804,124
Jun 6, 2020 $ 0.00106
+1.92%
$ -- $ 855,250
Jun 5, 2020 $ 0.00104
-14.21%
$ -- $ 1.21 million
Jun 4, 2020 $ 0.00122
-16.37%
$ -- $ 913,947
Jun 3, 2020 $ 0.00146
+12.56%
$ -- $ 1.6 million
Jun 2, 2020 $ 0.00129
-4.73%
$ -- $ 1.06 million
Jun 1, 2020 $ 0.00136
+22.35%
$ -- $ 1.08 million