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 13
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

Nov 8, 2023 $0.000177
+10.18%
$309,167 $32,214
Nov 7, 2023 $0.00016
+0.38%
$279,206 $33,796
Nov 6, 2023 $0.000159
-4.15%
$277,686 $30,824
Nov 5, 2023 $0.000166
-1.49%
$290,178 $25,440
Nov 4, 2023 $0.000169
+2.29%
$295,005 $34,051
Nov 3, 2023 $0.000165
+0.04%
$287,546 $29,567
Nov 2, 2023 $0.000165
-1.15%
$287,926 $32,833
Nov 1, 2023 $0.000166
+6.50%
$289,408 $32,512
Oct 31, 2023 $0.000155
-5.58%
$271,085 $32,315
Oct 30, 2023 $0.000164
+8.68%
$286,969 $31,893
Oct 29, 2023 $0.000151
-4.41%
$264,408 $31,694
Oct 28, 2023 $0.000157
+6.13%
$274,699 $45,896
Oct 27, 2023 $0.000149
-0.57%
$260,303 $42,706
Oct 26, 2023 $0.000148
-2.22%
$258,951 $48,009
Oct 25, 2023 $0.000152
-0.35%
$264,914 $40,812
Oct 24, 2023 $0.000153
-0.57%
$267,560 $43,214
Oct 23, 2023 $0.000154
-0.12%
$269,456 $48,821
Oct 22, 2023 $0.000155
+3.66%
$269,791 $45,297
Oct 21, 2023 $0.000148
+0.96%
$257,757 $43,403
Oct 20, 2023 $0.000147
-3.81%
$255,745 $46,819
Oct 19, 2023 $0.000152
-3.60%
$266,104 $45,333
Oct 18, 2023 $0.000159
+0.98%
$277,740 $41,537
Oct 17, 2023 $0.000158
+2.44%
$274,957 $40,421
Oct 16, 2023 $0.000153
+1.40%
$267,367 $39,701
Oct 15, 2023 $0.000152
-1.11%
$264,700 $39,071
Oct 14, 2023 $0.000155
+2.09%
$271,122 $19,734
Oct 13, 2023 $0.000152
-0.01%
$265,337 $40,039
Oct 12, 2023 $0.000152
-1.07%
$265,118 $39,453
Oct 11, 2023 $0.000153
+1.33%
$267,381 $36,976
Oct 10, 2023 $0.000151
-1.52%
$263,861 $36,795
Oct 9, 2023 $0.000154
+0.70%
$269,404 $39,228
Oct 8, 2023 $0.000153
+0.41%
$267,724 $40,264
Oct 7, 2023 $0.000155
-0.47%
$270,345 $40,442
Oct 6, 2023 $0.000156
-1.11%
$271,648 $38,928
Oct 5, 2023 $0.000157
-7.14%
$273,511 $39,674
Oct 4, 2023 $0.000168
+0.84%
$293,623 $40,426
Oct 3, 2023 $0.000167
-2.13%
$291,445 $40,380
Oct 2, 2023 $0.00017
-3.80%
$297,393 $40,348
Oct 1, 2023 $0.000177
+0.29%
$309,152 $40,889
Sep 30, 2023 $0.000176
-0.83%
$306,666 $41,754
Sep 29, 2023 $0.000178
+0.39%
$309,940 $38,669
Sep 28, 2023 $0.000177
+3.25%
$308,713 $38,833
Sep 27, 2023 $0.000172
-0.07%
$300,362 $39,476
Sep 26, 2023 $0.000173
-17.93%
$301,598 $33,366
Sep 25, 2023 $0.000209
+10.91%
$365,635 $27,643
Sep 24, 2023 $0.000188
+8.36%
$328,150 $25,711
Sep 23, 2023 $0.000174
+3.03%
$303,402 $26,264
Sep 22, 2023 $0.000168
+0.63%
$293,698 $24,394
Sep 21, 2023 $0.000167
-0.23%
$291,992 $24,788
Sep 20, 2023 $0.000168
-0.69%
$292,494 $25,946