OPENAS Historical Data

OPE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 1 PM $ 0.0000612
-0.38%
$ 611,905 $ 154
Apr 17, 10 AM $ 0.0000617
-0.93%
$ 616,895 $ 131
Apr 16, 1 PM $ 0.0000622
-0.12%
$ 622,484 $ 162
Apr 16, 9 AM $ 0.0000626
+0.05%
$ 625,832 $ 126
Apr 15, 9 AM $ 0.0000622
+0.00%
$ 622,001 $ 172
Apr 14, 11 AM $ 0.0000628
-0.78%
$ 628,276 $ 201
Apr 14, 8 AM $ 0.0000637
+0.00%
$ 636,529 $ 125
Apr 14, 7 AM $ 0.0000638
-3.76%
$ 637,636 $ 110
Apr 14, 2 AM $ 0.0000644
-0.18%
$ 643,534 $ 25
Apr 12, 1 PM $ 0.0000646
+0.00%
$ 646,352 $ 46
Apr 12, 11 AM $ 0.0000649
+0.09%
$ 648,554 $ 59
Apr 12, 7 AM $ 0.0000648
+0.00%
$ 648,384 $ 67
Apr 12, 3 AM $ 0.0000648
-0.16%
$ 648,187 $ 60
Apr 12, 2 AM $ 0.0000649
+0.00%
$ 649,039 $ 36
Apr 11, 1 PM $ 0.0000651
+0.00%
$ 651,142 $ 157
Apr 11, 11 AM $ 0.0000653
+0.01%
$ 652,628 $ 141
Apr 11, 9 AM $ 0.0000653
+0.00%
$ 652,510 $ 125
Apr 10, 3 PM $ 0.0000653
+0.00%
$ 652,876 $ 150
Apr 10, 2 PM $ 0.0000654
-0.10%
$ 653,540 $ 143
Apr 8, 12 PM $ 0.0000667
-0.41%
$ 666,714 $ 67
Apr 7, 5 AM $ 0.0000675
+0.00%
$ 675,259 $ 107
Apr 6, 3 AM $ 0.0000686
+0.00%
$ 685,695 $ 404
Apr 5, 1 PM $ 0.0000695
-1.11%
$ 695,291 $ 373
Apr 5, 12 PM $ 0.0000705
+0.09%
$ 705,024 $ 185
Apr 4, 3 PM $ 0.0000715
+0.00%
$ 714,857 $ 126
Apr 3, 7 AM $ 0.0000727
-0.92%
$ 727,259 $ 211
Apr 3, 6 AM $ 0.0000735
+0.00%
$ 735,382 $ 124
Apr 2, 10 PM $ 0.0000738
+0.00%
$ 737,583 $ 111
Apr 1, 7 AM $ 0.0000749
-0.77%
$ 748,722 $ 224
Mar 30, 12 PM $ 0.0000762
+0.00%
$ 761,941 $ 96
Mar 30, 5 AM $ 0.000077
+0.00%
$ 769,805 $ 13
Mar 29, 4 AM $ 0.0000773
+0.00%
$ 772,590 $ 449
Mar 29, 1 AM $ 0.0000776
+0.00%
$ 775,602 $ 838
Mar 28, 12 PM $ 0.0000778
+0.00%
$ 777,594 $ 1,358
Mar 28, 9 AM $ 0.0000802
+0.00%
$ 802,135 $ 1,092
Mar 28, 8 AM $ 0.0000803
+0.00%
$ 802,696 $ 1,085
Mar 28, 6 AM $ 0.0000804
+0.00%
$ 803,686 $ 1,053
Mar 28, 5 AM $ 0.0000808
+0.00%
$ 807,805 $ 1,026
Mar 28, 4 AM $ 0.0000809
-0.17%
$ 809,154 $ 1,011
Mar 28, 2 AM $ 0.0000812
-4.28%
$ 812,097 $ 978
Mar 27, 10 PM $ 0.0000849
+0.00%
$ 849,366 $ 547
Mar 27, 9 PM $ 0.0000852
-0.19%
$ 851,635 $ 524
Mar 22, 12 PM $ 0.0000901
-0.04%
$ 901,003 $ 6
Mar 18, 3 PM $ 0.000096
-0.75%
$ 960,166 $ 1,092
Mar 18, 2 PM $ 0.0000968
+0.31%
$ 967,692 $ 1,032
Mar 18, 11 AM $ 0.000105
-1.84%
$ 1.05 million $ 245
Mar 18, 10 AM $ 0.000106
+0.00%
$ 1.06 million $ 50
Mar 9, 3 AM $ 0.0000969
+0.00%
$ 968,631 $ 998
Mar 8, 4 PM $ 0.0000968
+0.00%
$ 968,480 $ 996
Mar 7, 6 PM $ 0.000096
+0.00%
$ 959,529 $ 894