OpenPlatform Historical Data

OPEN Page 43
Download
Date Close Price change Market cap Trading volume
Sep 24, 2019 $ 0.000977
+10.37%
$ -- $ 12,502
Sep 23, 2019 $ 0.000885
-4.76%
$ -- $ 786
Sep 22, 2019 $ 0.00093
-5.80%
$ -- $ 1,623
Sep 21, 2019 $ 0.000987
+6.87%
$ -- $ 2,396
Sep 20, 2019 $ 0.000923
-9.50%
$ -- $ 3,058
Sep 19, 2019 $ 0.00102
+7.51%
$ -- $ 7,924
Sep 18, 2019 $ 0.000949
+2.65%
$ -- $ 676
Sep 17, 2019 $ 0.000924
-4.63%
$ -- $ 506
Sep 16, 2019 $ 0.00097
+1.96%
$ -- $ 254
Sep 15, 2019 $ 0.000951
-0.10%
$ -- $ 2,583
Sep 14, 2019 $ 0.000952
+3.82%
$ -- $ 3,097
Sep 13, 2019 $ 0.000917
-9.72%
$ -- $ 271
Sep 12, 2019 $ 0.00102
+13.83%
$ -- $ 2,334
Sep 11, 2019 $ 0.00089
+10.17%
$ -- $ 3,643
Sep 10, 2019 $ 0.000809
-11.75%
$ -- $ 810
Sep 9, 2019 $ 0.000916
+5.02%
$ -- $ 1,471
Sep 8, 2019 $ 0.000872
-2.68%
$ -- $ 257
Sep 7, 2019 $ 0.000896
+8.41%
$ -- $ 1,139
Sep 6, 2019 $ 0.000827
-8.92%
$ -- $ 478
Sep 5, 2019 $ 0.000908
-1.52%
$ -- $ 1,713
Sep 4, 2019 $ 0.000919
+4.43%
$ -- $ 1,945
Sep 3, 2019 $ 0.00088
+2.71%
$ -- $ 2,604
Sep 2, 2019 $ 0.000857
-2.81%
$ -- $ 1,141
Sep 1, 2019 $ 0.000884
-12.51%
$ -- $ 15,525
Aug 31, 2019 $ 0.00101
-7.85%
$ -- $ 1,489
Aug 30, 2019 $ 0.0011
-0.60%
$ -- $ 333
Aug 29, 2019 $ 0.0011
-5.99%
$ -- $ 1,582
Aug 28, 2019 $ 0.00117
+4.70%
$ -- $ 1,124
Aug 27, 2019 $ 0.00112
-8.59%
$ -- $ 671
Aug 26, 2019 $ 0.00122
+2.31%
$ -- $ 3,623
Aug 25, 2019 $ 0.00119
+2.05%
$ -- $ 9,521
Aug 24, 2019 $ 0.00117
-3.92%
$ -- $ 483
Aug 23, 2019 $ 0.00122
+16.00%
$ -- $ 1,997
Aug 22, 2019 $ 0.00105
-1.12%
$ -- $ 1,011
Aug 21, 2019 $ 0.00106
-4.69%
$ -- $ 492
Aug 20, 2019 $ 0.00112
-3.36%
$ -- $ 386
Aug 19, 2019 $ 0.00115
+6.44%
$ -- $ 577
Aug 18, 2019 $ 0.00108
+0.13%
$ -- $ 740
Aug 17, 2019 $ 0.00108
-0.32%
$ -- $ 1,096
Aug 16, 2019 $ 0.00108
-1.37%
$ -- $ 1,627
Aug 15, 2019 $ 0.00109
+5.34%
$ -- $ 6,113
Aug 14, 2019 $ 0.00103
-14.37%
$ -- $ 6,539
Aug 13, 2019 $ 0.0012
+0.83%
$ -- $ 137,377
Aug 12, 2019 $ 0.00119
-10.99%
$ -- $ 8,613
Aug 11, 2019 $ 0.00134
+3.37%
$ -- $ 3,031
Aug 10, 2019 $ 0.00129
-1.42%
$ -- $ 11,379
Aug 9, 2019 $ 0.00132
-4.37%
$ -- $ 273
Aug 8, 2019 $ 0.00138
-6.29%
$ -- $ 965
Aug 7, 2019 $ 0.00147
-1.49%
$ -- $ 3,986
Aug 6, 2019 $ 0.00149
-0.07%
$ -- $ 1,990