OpenPlatform Historical Data

OPEN Page 46
Download
Date Close Price change Market cap Trading volume
Apr 27, 2019 $ 0.00384
+3.10%
$ -- $ 49,884
Apr 26, 2019 $ 0.00372
+2.90%
$ -- $ 122,571
Apr 25, 2019 $ 0.00362
-10.86%
$ -- $ 86,614
Apr 24, 2019 $ 0.00406
-11.47%
$ -- $ 396,039
Apr 23, 2019 $ 0.00459
+10.94%
$ -- $ 552,884
Apr 22, 2019 $ 0.00414
+6.60%
$ -- $ 181,758
Apr 21, 2019 $ 0.00388
-7.60%
$ -- $ 214,036
Apr 20, 2019 $ 0.0042
-8.28%
$ -- $ 148,997
Apr 19, 2019 $ 0.00458
-6.73%
$ -- $ 198,827
Apr 18, 2019 $ 0.00491
-9.41%
$ -- $ 159,030
Apr 17, 2019 $ 0.00542
-1.28%
$ -- $ 222,024
Apr 16, 2019 $ 0.00549
-2.77%
$ -- $ 369,936
Apr 15, 2019 $ 0.00565
-16.86%
$ -- $ 54,485
Apr 14, 2019 $ 0.00679
-7.96%
$ -- $ 93,138
Apr 13, 2019 $ 0.00738
+0.23%
$ -- $ 241,091
Apr 12, 2019 $ 0.00736
+26.65%
$ -- $ 420,879
Apr 11, 2019 $ 0.00581
+217.58%
$ -- $ 793,292
Apr 10, 2019 $ 0.00183
-9.96%
$ -- $ 15,378
Apr 9, 2019 $ 0.00203
-3.50%
$ -- $ 18,658
Apr 8, 2019 $ 0.00211
+5.26%
$ -- $ 20,035
Apr 7, 2019 $ 0.002
-0.84%
$ -- $ 8,783
Apr 6, 2019 $ 0.00202
-8.82%
$ -- $ 21,490
Apr 5, 2019 $ 0.00221
+8.16%
$ -- $ 10,371
Apr 4, 2019 $ 0.00205
-14.23%
$ -- $ 14,600
Apr 3, 2019 $ 0.00239
-10.34%
$ -- $ 26,516
Apr 2, 2019 $ 0.00266
+11.65%
$ -- $ 44,289
Apr 1, 2019 $ 0.00238
+14.31%
$ -- $ 41,347
Mar 31, 2019 $ 0.00209
+21.16%
$ -- $ 25,901
Mar 30, 2019 $ 0.00172
+7.37%
$ -- $ 19,513
Mar 29, 2019 $ 0.00161
-8.07%
$ -- $ 23,247
Mar 28, 2019 $ 0.00175
-28.02%
$ -- $ 43,664
Mar 27, 2019 $ 0.00243
-21.71%
$ -- $ 34,716
Mar 26, 2019 $ 0.0031
-4.62%
$ -- $ 30,052
Nov 29, 2018 $ 0.00285
+0.00%
$ -- $ 4,089
Nov 28, 2018 $ 0.00331
+0.00%
$ -- $ 3,750
Nov 27, 2018 $ 0.00406
+0.00%
$ -- $ 3,926
Nov 26, 2018 $ 0.00424
+0.00%
$ -- $ 3,820
Nov 25, 2018 $ 0.00549
+0.00%
$ -- $ 4,292
Nov 24, 2018 $ 0.00599
+0.00%
$ -- $ 4,307
Nov 23, 2018 $ 0.00657
+0.00%
$ -- $ 4,525
Nov 22, 2018 $ 0.00648
+0.00%
$ -- $ 4,500
Nov 21, 2018 $ 0.00689
+0.00%
$ -- $ 4,634
Nov 20, 2018 $ 0.00809
+0.00%
$ -- $ 5,282
Nov 19, 2018 $ 0.00898
+0.00%
$ -- $ 5,598
Nov 18, 2018 $ 0.00813
+0.00%
$ -- $ 5,553
Nov 17, 2018 $ 0.00952
+0.00%
$ -- $ 5,591
Nov 16, 2018 $ 0.0101
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0108
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0113
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0112
+0.00%
$ -- $ 6,402