Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenPlatform Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 6, 2024 $0.00044
+1.38%
$767,133 $14,208
Apr 5, 2024 $0.000434
+0.36%
$757,361 $12,290
Apr 4, 2024 $0.000432
-0.73%
$754,436 $15,067
Apr 3, 2024 $0.000435
+3.08%
$759,470 $10,838
Apr 2, 2024 $0.000422
-4.04%
$736,369 $11,190
Apr 1, 2024 $0.000437
-2.73%
$762,376 $16,248
Mar 31, 2024 $0.000449
+0.93%
$783,926 $16,387
Mar 30, 2024 $0.000445
+0.61%
$776,497 $15,053
Mar 29, 2024 $0.000443
-2.13%
$772,897 $21,121
Mar 28, 2024 $0.000453
-1.80%
$790,271 $29,706
Mar 27, 2024 $0.000462
+3.18%
$805,707 $30,392
Mar 26, 2024 $0.000447
-5.26%
$779,524 $23,876
Mar 25, 2024 $0.000472
+6.38%
$823,760 $30,990
Mar 24, 2024 $0.000446
-1.10%
$778,247 $26,168
Mar 23, 2024 $0.000451
+1.13%
$787,792 $22,125
Mar 22, 2024 $0.000448
+1.39%
$782,516 $25,869
Mar 21, 2024 $0.000442
+1.95%
$771,685 $29,212
Mar 20, 2024 $0.000442
+5.86%
$770,982 $23,326
Mar 19, 2024 $0.000417
+3.46%
$728,108 $21,887
Mar 18, 2024 $0.000403
-10.06%
$703,327 $24,089
Mar 17, 2024 $0.000451
+7.55%
$786,556 $28,673
Mar 16, 2024 $0.00042
-9.90%
$733,313 $32,731
Mar 15, 2024 $0.000468
-15.23%
$816,202 $33,049
Mar 14, 2024 $0.000551
+14.38%
$962,426 $34,224
Mar 13, 2024 $0.000482
+0.54%
$841,389 $38,783
Mar 12, 2024 $0.000477
+1.51%
$832,331 $37,070
Mar 11, 2024 $0.00047
-0.34%
$820,943 $32,933
Mar 10, 2024 $0.000473
+1.62%
$824,876 $35,538
Mar 9, 2024 $0.000464
+2.90%
$809,561 $36,044
Mar 8, 2024 $0.000451
+4.61%
$786,860 $27,712
Mar 7, 2024 $0.000431
-5.85%
$751,672 $33,284
Mar 6, 2024 $0.000458
+2.89%
$799,952 $28,218
Mar 5, 2024 $0.000449
-3.72%
$783,475 $32,790
Mar 4, 2024 $0.000466
-0.15%
$812,578 $24,867
Mar 3, 2024 $0.000466
+5.31%
$813,380 $41,092
Mar 2, 2024 $0.000443
+3.16%
$772,580 $31,858
Mar 1, 2024 $0.000429
-4.18%
$748,963 $29,850
Feb 29, 2024 $0.000442
+10.64%
$772,034 $31,351
Feb 28, 2024 $0.000396
-12.84%
$691,297 $23,554
Feb 27, 2024 $0.000455
+14.68%
$793,580 $31,643
Feb 26, 2024 $0.000395
-5.42%
$689,450 $28,529
Feb 25, 2024 $0.000417
-2.84%
$727,240 $31,308
Feb 24, 2024 $0.00043
+2.84%
$750,800 $36,353
Feb 23, 2024 $0.000417
-14.50%
$728,252 $28,903
Feb 22, 2024 $0.000488
+4.08%
$851,949 $28,945
Feb 21, 2024 $0.00047
-1.95%
$819,825 $28,236
Feb 20, 2024 $0.000478
-3.17%
$833,800 $32,111
Feb 19, 2024 $0.000493
-1.68%
$860,994 $35,974
Feb 18, 2024 $0.000502
+4.52%
$875,822 $36,279
Feb 17, 2024 $0.000471
-5.98%
$822,517 $38,807