OPEN Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
May 17, 11 AM $ 0.0000915
+0.00%
$ 457,630 $ 9
May 17, 10 AM $ 0.0000906
+0.13%
$ 452,888 $ 9
May 17, 9 AM $ 0.0000901
+0.52%
$ 450,505 $ 9
May 17, 8 AM $ 0.00009
-0.16%
$ 449,913 $ 9
May 17, 7 AM $ 0.0000903
+0.41%
$ 451,326 $ 9
May 10, 12 AM $ 0.000116
+0.00%
$ 581,933 $ 0
May 9, 11 PM $ 0.000117
+0.10%
$ 585,107 $ 0
May 9, 10 PM $ 0.000117
-1.28%
$ 583,218 $ 1
May 9, 9 PM $ 0.000117
+0.90%
$ 582,809 $ 1
May 9, 8 PM $ 0.000116
+0.67%
$ 581,799 $ 1
May 9, 7 PM $ 0.000116
+0.53%
$ 577,762 $ 2
May 9, 6 PM $ 0.000116
+1.12%
$ 581,114 $ 2
May 9, 5 PM $ 0.000115
-0.06%
$ 576,154 $ 2
May 9, 4 PM $ 0.000116
+1.00%
$ 580,124 $ 2
May 9, 3 PM $ 0.000115
-0.06%
$ 576,123 $ 3
May 9, 2 PM $ 0.000115
-2.92%
$ 576,714 $ 3
Mar 21, 7 AM $ 0.0000615
+0.16%
$ 307,576 $ 6
Mar 21, 6 AM $ 0.0000614
+1.08%
$ 306,999 $ 6
Mar 21, 5 AM $ 0.0000609
+0.14%
$ 304,653 $ 6
Mar 21, 4 AM $ 0.0000609
+0.57%
$ 304,418 $ 6
Mar 21, 3 AM $ 0.0000605
-0.41%
$ 302,335 $ 6
Mar 21, 2 AM $ 0.0000606
+0.00%
$ 302,855 $ 6
Mar 21, 1 AM $ 0.0000607
+0.08%
$ 303,697 $ 6
Mar 21, 12 AM $ 0.0000609
-0.33%
$ 304,682 $ 6
Mar 20, 11 PM $ 0.000061
+0.50%
$ 305,044 $ 6
Mar 20, 10 PM $ 0.0000608
+0.29%
$ 304,206 $ 6
Mar 20, 9 PM $ 0.0000608
+0.28%
$ 304,069 $ 6
Mar 20, 8 PM $ 0.0000608
+0.61%
$ 303,945 $ 6
Mar 20, 7 PM $ 0.0000605
+0.24%
$ 302,518 $ 6
Mar 20, 6 PM $ 0.0000606
-0.09%
$ 302,904 $ 6
Mar 20, 5 PM $ 0.0000609
+0.79%
$ 304,306 $ 6
Mar 20, 4 PM $ 0.0000602
+0.74%
$ 300,760 $ 6
Mar 20, 3 PM $ 0.0000598
+0.25%
$ 298,938 $ 6
Mar 20, 2 PM $ 0.0000598
-0.18%
$ 299,017 $ 6
Mar 20, 1 PM $ 0.0000603
-0.03%
$ 301,321 $ 6
Mar 13, 6 AM $ 0.0000636
-0.50%
$ 317,945 $ 0
Mar 13, 5 AM $ 0.0000638
-0.16%
$ 319,242 $ 0
Mar 13, 4 AM $ 0.0000639
-0.08%
$ 319,567 $ 0
Mar 13, 3 AM $ 0.0000639
+0.08%
$ 319,300 $ 0
Mar 13, 2 AM $ 0.0000637
-0.24%
$ 318,478 $ 0
Mar 13, 1 AM $ 0.0000639
+0.28%
$ 319,483 $ 0
Mar 13, 12 AM $ 0.0000639
+0.40%
$ 319,569 $ 0
Mar 12, 11 PM $ 0.0000636
-0.34%
$ 317,950 $ 0
Mar 12, 10 PM $ 0.0000639
+0.38%
$ 319,742 $ 0
Mar 12, 9 PM $ 0.0000637
+0.19%
$ 318,420 $ 0
Feb 5, 2 PM $ 0.0000679
+0.42%
$ 339,643 $ 17
Feb 5, 1 PM $ 0.0000677
+0.29%
$ 338,586 $ 16
Feb 5, 12 PM $ 0.0000675
-0.38%
$ 337,621 $ 16
Feb 5, 11 AM $ 0.0000676
-0.66%
$ 337,856 $ 16
Feb 5, 10 AM $ 0.0000683
+0.35%
$ 341,643 $ 16
Download