Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenPlatform Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume

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

Feb 16, 2024 $0.000502
+5.06%
$875,400 $36,612
Feb 15, 2024 $0.000477
-5.38%
$832,910 $36,337
Feb 14, 2024 $0.000504
+10.34%
$879,204 $39,765
Feb 13, 2024 $0.000462
-5.00%
$806,766 $34,889
Feb 12, 2024 $0.000487
-2.59%
$850,162 $34,219
Feb 11, 2024 $0.000499
+12.36%
$871,323 $29,143
Feb 10, 2024 $0.000445
-4.29%
$776,727 $31,731
Feb 9, 2024 $0.000468
+0.34%
$816,946 $35,057
Feb 8, 2024 $0.000465
+4.46%
$811,461 $37,476
Feb 7, 2024 $0.000444
+1.61%
$775,331 $35,420
Feb 6, 2024 $0.000436
-8.54%
$760,824 $67,998
Feb 5, 2024 $0.000476
+7.30%
$830,097 $127,689
Feb 4, 2024 $0.000443
-4.06%
$773,644 $29,585
Feb 3, 2024 $0.000462
-0.92%
$806,170 $27,359
Feb 2, 2024 $0.000467
+5.44%
$814,905 $35,116
Feb 1, 2024 $0.000444
-6.72%
$774,398 $33,200
Jan 31, 2024 $0.000476
+5.45%
$830,360 $32,543
Jan 30, 2024 $0.000451
-0.61%
$787,518 $33,046
Jan 29, 2024 $0.000454
+6.08%
$792,246 $32,496
Jan 28, 2024 $0.000428
-0.39%
$747,266 $32,242
Jan 27, 2024 $0.000428
-3.29%
$746,251 $32,110
Jan 26, 2024 $0.000444
-4.70%
$774,886 $31,198
Jan 25, 2024 $0.000466
+5.55%
$813,655 $32,132
Jan 24, 2024 $0.000442
-2.70%
$772,296 $29,958
Jan 23, 2024 $0.000455
+8.03%
$793,501 $31,732
Jan 22, 2024 $0.000421
-10.82%
$734,189 $33,259
Jan 21, 2024 $0.000473
+3.08%
$826,089 $37,442
Jan 20, 2024 $0.000462
+2.08%
$806,338 $37,841
Jan 19, 2024 $0.000462
-1.41%
$805,843 $164,838
Jan 18, 2024 $0.000469
+9.61%
$819,251 $34,753
Jan 17, 2024 $0.000427
+1.43%
$746,142 $29,308
Jan 16, 2024 $0.000422
-8.69%
$735,866 $36,543
Jan 15, 2024 $0.000463
-1.54%
$808,973 $34,215
Jan 14, 2024 $0.000468
+5.14%
$817,532 $40,232
Jan 13, 2024 $0.000445
+2.03%
$776,912 $44,109
Jan 12, 2024 $0.000437
+16.16%
$762,600 $226,691
Jan 11, 2024 $0.000376
+7.44%
$656,581 $32,463
Jan 10, 2024 $0.000351
-0.74%
$611,896 $33,529
Jan 9, 2024 $0.000353
+3.06%
$616,471 $32,549
Jan 8, 2024 $0.000344
-7.10%
$599,930 $34,340
Jan 7, 2024 $0.00037
+2.42%
$645,798 $22,904
Jan 6, 2024 $0.000361
-1.64%
$630,533 $26,169
Jan 5, 2024 $0.000367
-6.65%
$639,776 $33,587
Jan 4, 2024 $0.000381
+8.63%
$664,158 $70,595
Jan 3, 2024 $0.00035
-1.95%
$610,769 $27,321
Jan 2, 2024 $0.000357
-0.93%
$622,695 $27,823
Jan 1, 2024 $0.00036
-5.71%
$628,425 $27,155
Dec 31, 2023 $0.000383
+7.11%
$668,909 $26,958
Dec 30, 2023 $0.000359
+8.09%
$627,289 $31,831
Dec 29, 2023 $0.000332
-1.22%
$580,214 $36,310