Open Platform (OPEN) Historical Price Information

Access the full Open Platform price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

OPEN Key Price Milestones:

All-Time High (ATH): $0.2978 on 2018-05-25 (-2352 days ago), down -97.60% since then.

All-Time Low (ATL): $0.0001417 on 2023-10-20 (-378 days ago), up 4 939.94% since then.

Best Year: 2024, with a price increase of 2.00% from $0.0003366 to $0.007335.

Worst Year: 2018, with a price decrease of 98% from $0.1815 to $0.002878.

Average annual growth over 7 years: 36% per year.

Typically, Open Platform performs best in Q2 (average gain of 325.47%) and worst in Q3 (average gain of -20.56%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.0004424	$ 0.0004391	$ 0.0004197	$ 0.0004503
2024-04-08	2024-04-14	$ 0.0004396	$ 0.0004481	$ 0.0004279	$ 0.0004838
2024-04-15	2024-04-21	$ 0.0004484	$ 0.0006219	$ 0.0003929	$ 0.0007900
2024-04-22	2024-04-28	$ 0.04915	$ 0.03317	$ 0.03246	$ 0.05111
2024-04-29	2024-05-05	$ 0.03304	$ 0.04039	$ 0.02497	$ 0.04914
2024-05-06	2024-05-12	$ 0.04180	$ 0.03304	$ 0.03254	$ 0.04611
2024-05-13	2024-05-19	$ 0.03300	$ 0.02995	$ 0.02858	$ 0.03749
2024-05-20	2024-05-26	$ 0.03005	$ 0.02617	$ 0.02571	$ 0.03320
2024-05-27	2024-06-02	$ 0.02622	$ 0.02453	$ 0.02404	$ 0.03111
2024-06-03	2024-06-09	$ 0.02453	$ 0.02201	$ 0.01909	$ 0.02591
2024-06-10	2024-06-16	$ 0.02199	$ 0.01556	$ 0.01505	$ 0.02274
2024-06-17	2024-06-23	$ 0.01560	$ 0.01348	$ 0.01240	$ 0.02046
2024-06-24	2024-06-30	$ 0.01334	$ 0.01085	$ 0.01037	$ 0.01505
2024-07-01	2024-07-07	$ 0.01082	$ 0.01080	$ 0.01034	$ 0.01218
2024-07-08	2024-07-14	$ 0.01077	$ 0.01293	$ 0.008001	$ 0.01773
2024-07-15	2024-07-21	$ 0.01292	$ 0.01036	$ 0.009958	$ 0.01461
2024-07-22	2024-07-28	$ 0.01035	$ 0.01039	$ 0.009876	$ 0.01164
2024-07-29	2024-08-04	$ 0.01037	$ 0.008687	$ 0.008687	$ 0.01041
2024-08-05	2024-08-11	$ 0.008707	$ 0.006892	$ 0.006569	$ 0.01074
2024-08-12	2024-08-18	$ 0.006921	$ 0.006732	$ 0.005579	$ 0.007920
2024-08-19	2024-08-25	$ 0.006590	$ 0.006565	$ 0.005664	$ 0.007030
2024-08-26	2024-09-01	$ 0.006551	$ 0.005823	$ 0.005517	$ 0.006551
2024-09-02	2024-09-08	$ 0.005838	$ 0.006633	$ 0.004870	$ 0.007709
2024-09-09	2024-09-15	$ 0.006670	$ 0.008102	$ 0.005691	$ 0.01311
2024-09-16	2024-09-22	$ 0.007353	$ 0.009226	$ 0.006704	$ 0.01097
2024-09-23	2024-09-29	$ 0.009230	$ 0.01171	$ 0.008246	$ 0.01295
2024-09-30	2024-10-06	$ 0.01173	$ 0.009619	$ 0.007940	$ 0.01306
2024-10-07	2024-10-13	$ 0.009634	$ 0.007621	$ 0.007527	$ 0.01023
2024-10-14	2024-10-20	$ 0.007655	$ 0.007763	$ 0.007217	$ 0.008987
2024-10-21	2024-10-27	$ 0.007734	$ 0.007166	$ 0.006898	$ 0.008375