OpenPlatform Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.0289
-6.12%
$ 50.5 million $ 1.95 million
May 27, 2024 $ 0.0308
+19.47%
$ 53.8 million $ 1.97 million
May 26, 2024 $ 0.0258
-5.16%
$ 45.03 million $ 1.35 million
May 25, 2024 $ 0.0272
+3.81%
$ 47.48 million $ 1.25 million
May 24, 2024 $ 0.0262
-3.14%
$ 45.73 million $ 1.84 million
May 23, 2024 $ 0.0271
-6.14%
$ 47.22 million $ 2.23 million
May 22, 2024 $ 0.0288
-2.56%
$ 50.31 million $ 1.87 million
May 21, 2024 $ 0.0296
-3.48%
$ 51.63 million $ 1.73 million
May 20, 2024 $ 0.0307
+7.41%
$ 53.51 million $ 1.49 million
May 19, 2024 $ 0.0285
-5.32%
$ 49.81 million $ 1.46 million
May 18, 2024 $ 0.0301
-3.57%
$ 52.61 million $ 1.45 million
May 17, 2024 $ 0.0313
+4.24%
$ 54.62 million $ 1.17 million
May 16, 2024 $ 0.03
-7.12%
$ 52.39 million $ 1.21 million
May 15, 2024 $ 0.0323
+4.87%
$ 56.39 million $ 1.4 million
May 14, 2024 $ 0.0308
-7.79%
$ 53.77 million $ 1.3 million
May 13, 2024 $ 0.0334
+7.68%
$ 58.31 million $ 1.25 million
May 12, 2024 $ 0.031
-1.61%
$ 54.15 million $ 1.07 million
May 11, 2024 $ 0.0315
+1.67%
$ 55.04 million $ 1.09 million
May 10, 2024 $ 0.031
-10.49%
$ 54.14 million $ 1.17 million
May 9, 2024 $ 0.0347
+4.82%
$ 60.48 million $ 1.31 million
May 8, 2024 $ 0.0331
-5.21%
$ 57.7 million $ 1.09 million
May 7, 2024 $ 0.0349
-6.04%
$ 60.87 million $ 1.07 million
May 6, 2024 $ 0.0371
-7.64%
$ 64.78 million $ 1.62 million
May 5, 2024 $ 0.0402
-0.49%
$ 70.15 million $ 2.14 million
May 4, 2024 $ 0.0404
-12.46%
$ 70.5 million $ 2.45 million
May 3, 2024 $ 0.0461
+29.77%
$ 80.53 million $ 3.08 million
May 2, 2024 $ 0.0355
+19.58%
$ 61.99 million $ 2.35 million
May 1, 2024 $ 0.0297
-0.47%
$ 51.85 million $ 3.36 million
Apr 30, 2024 $ 0.0298
-7.21%
$ 52.05 million $ 3.09 million
Apr 29, 2024 $ 0.0321
+0.23%
$ 56.08 million $ 3.03 million
Apr 28, 2024 $ 0.0321
-2.90%
$ 55.96 million $ 2.57 million
Apr 27, 2024 $ 0.033
-4.45%
$ 57.64 million $ 2.99 million
Apr 26, 2024 $ 0.0346
-4.41%
$ 60.33 million $ 2.9 million
Apr 25, 2024 $ 0.0361
-11.91%
$ 63.1 million $ 1.79 million
Apr 24, 2024 $ 0.041
-14.72%
$ 71.58 million $ 1.32 million
Apr 23, 2024 $ 0.0481
+29.19%
$ 83.96 million $ 2.63 million
Apr 22, 2024 $ 0.0372
-7.80%
$ 64.92 million $ 1.78 million
Apr 21, 2024 $ 0.0403
+4.55%
$ 70.41 million $ 775,321
Apr 20, 2024 $ 0.0386
-21.48%
$ 67.34 million $ 571,619
Apr 17, 2024 $ 0.000656
+14.54%
$ -- $ 43,158
Apr 16, 2024 $ 0.000571
+41.27%
$ 996,586 $ 59,869
Apr 15, 2024 $ 0.000404
-6.08%
$ 705,245 $ 13,072
Apr 14, 2024 $ 0.00043
+4.46%
$ 750,782 $ 11,727
Apr 13, 2024 $ 0.000405
-4.04%
$ 707,325 $ 13,527
Apr 12, 2024 $ 0.00043
-2.88%
$ 750,388 $ 16,694
Apr 11, 2024 $ 0.000443
-1.19%
$ 772,932 $ 3,902
Apr 10, 2024 $ 0.000448
-2.64%
$ 782,172 $ 7,790
Apr 9, 2024 $ 0.000461
-3.99%
$ 804,396 $ 3,545
Apr 8, 2024 $ 0.00048
+11.93%
$ 837,815 $ 12,356
Apr 7, 2024 $ 0.000429
-2.34%
$ 748,603 $ 17,760