OpenPlatform Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.00653
+0.88%
$ 11.4 million $ 1.5 million
Sep 4, 2024 $ 0.00648
+25.69%
$ 11.31 million $ 1.08 million
Sep 3, 2024 $ 0.00516
+1.12%
$ 9 million $ 1.02 million
Sep 2, 2024 $ 0.00509
-1.22%
$ 8.89 million $ 1.14 million
Sep 1, 2024 $ 0.00516
-5.60%
$ 9 million $ 1.18 million
Aug 31, 2024 $ 0.00546
-3.84%
$ 9.54 million $ 1.09 million
Aug 30, 2024 $ 0.00568
-2.33%
$ 9.92 million $ 1.12 million
Aug 29, 2024 $ 0.00582
+0.17%
$ 10.16 million $ 1.24 million
Aug 28, 2024 $ 0.00581
+2.17%
$ 10.14 million $ 1.19 million
Aug 27, 2024 $ 0.00568
-6.31%
$ 9.92 million $ 828,412
Aug 26, 2024 $ 0.00606
+1.18%
$ 10.58 million $ 1.41 million
Aug 25, 2024 $ 0.00599
-8.43%
$ 10.46 million $ 1.36 million
Aug 24, 2024 $ 0.00654
+5.60%
$ 11.42 million $ 1.57 million
Aug 23, 2024 $ 0.0062
+0.41%
$ 10.83 million $ 1.45 million
Aug 22, 2024 $ 0.00617
-0.60%
$ 10.78 million $ 1.39 million
Aug 21, 2024 $ 0.00621
+5.71%
$ 10.84 million $ 1.36 million
Aug 20, 2024 $ 0.00588
-6.47%
$ 10.26 million $ 1.42 million
Aug 19, 2024 $ 0.00628
-5.13%
$ 10.96 million $ 1.55 million
Aug 18, 2024 $ 0.00661
+0.57%
$ 11.53 million $ 1.22 million
Aug 17, 2024 $ 0.00658
-1.32%
$ 11.48 million $ 1.06 million
Aug 16, 2024 $ 0.00667
-4.14%
$ 11.65 million $ 1.21 million
Aug 15, 2024 $ 0.00696
+11.16%
$ 12.15 million $ 1.54 million
Aug 14, 2024 $ 0.00625
-7.27%
$ 10.92 million $ 1.39 million
Aug 13, 2024 $ 0.00675
-0.72%
$ 11.78 million $ 1.1 million
Aug 12, 2024 $ 0.00679
+4.75%
$ 11.86 million $ 1.11 million
Aug 11, 2024 $ 0.00649
-8.18%
$ 11.32 million $ 1.14 million
Aug 10, 2024 $ 0.00706
-0.19%
$ 12.32 million $ 984,498
Aug 9, 2024 $ 0.00707
+2.38%
$ 12.34 million $ 1.29 million
Aug 8, 2024 $ 0.00691
+4.29%
$ 12.05 million $ 1.33 million
Aug 7, 2024 $ 0.00661
-8.24%
$ 11.54 million $ 1.05 million
Aug 6, 2024 $ 0.00721
-3.45%
$ 12.58 million $ 1.36 million
Aug 5, 2024 $ 0.00747
-9.31%
$ 13.04 million $ 838,235
Aug 4, 2024 $ 0.00824
-8.79%
$ 14.38 million $ 1.13 million
Aug 3, 2024 $ 0.00903
-7.15%
$ 15.76 million $ 1.23 million
Aug 2, 2024 $ 0.00973
+4.88%
$ 16.98 million $ 1.63 million
Aug 1, 2024 $ 0.00928
+6.44%
$ 16.19 million $ 1.12 million
Jul 31, 2024 $ 0.00872
-5.97%
$ 15.22 million $ 1.73 million
Jul 30, 2024 $ 0.00927
-4.94%
$ 16.18 million $ 1.79 million
Jul 29, 2024 $ 0.00974
+1.32%
$ 17 million $ 1 million
Jul 28, 2024 $ 0.00962
-7.39%
$ 16.79 million $ 1.28 million
Jul 27, 2024 $ 0.0104
-2.57%
$ 18.13 million $ 1.63 million
Jul 26, 2024 $ 0.0107
+5.85%
$ 18.62 million $ 1.5 million
Jul 25, 2024 $ 0.0101
-5.39%
$ 17.58 million $ 1.11 million
Jul 24, 2024 $ 0.0106
+4.78%
$ 18.58 million $ 2.06 million
Jul 23, 2024 $ 0.0102
-2.76%
$ 17.73 million $ 2.31 million
Jul 22, 2024 $ 0.0105
-5.80%
$ 18.24 million $ 2.14 million
Jul 21, 2024 $ 0.0111
+1.08%
$ 19.36 million $ 1.7 million
Jul 20, 2024 $ 0.011
+5.88%
$ 19.16 million $ 2.15 million
Jul 19, 2024 $ 0.0104
-0.03%
$ 18.09 million $ 2.13 million
Jul 18, 2024 $ 0.0104
-12.04%
$ 18.1 million $ 1.79 million