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

OpenPlatform Historical Data

OPEN Page 14
Download
Date Close Price change Market cap Trading volume

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.

Sep 19, 2023 $0.000169
+0.21%
$295,071 $26,928
Sep 18, 2023 $0.000169
-2.47%
$295,187 $28,681
Sep 17, 2023 $0.000174
+0.57%
$303,839 $28,524
Sep 16, 2023 $0.000174
+0.41%
$303,385 $25,859
Sep 15, 2023 $0.000173
+0.98%
$302,062 $26,178
Sep 14, 2023 $0.000172
+1.49%
$299,500 $25,648
Sep 13, 2023 $0.000169
+2.02%
$295,249 $25,657
Sep 12, 2023 $0.000166
-0.33%
$289,593 $26,339
Sep 11, 2023 $0.000167
-2.54%
$292,025 $26,578
Sep 10, 2023 $0.000172
-2.55%
$300,434 $17,844
Sep 9, 2023 $0.000176
+0.80%
$307,460 $27,112
Sep 8, 2023 $0.000175
+0.80%
$304,675 $27,136
Sep 7, 2023 $0.000173
-0.11%
$302,298 $25,436
Sep 6, 2023 $0.000173
-4.87%
$301,860 $21,421
Sep 5, 2023 $0.000182
-2.34%
$317,391 $24,913
Sep 4, 2023 $0.000187
+3.21%
$327,131 $21,709
Sep 3, 2023 $0.00018
-0.09%
$314,597 $18,047
Sep 2, 2023 $0.00018
-1.16%
$314,846 $19,372
Sep 1, 2023 $0.000183
+0.53%
$319,999 $18,652
Aug 31, 2023 $0.000183
+1.32%
$319,779 $18,778
Aug 30, 2023 $0.000182
+0.26%
$317,011 $18,282
Aug 29, 2023 $0.000181
+1.19%
$315,756 $18,185
Aug 28, 2023 $0.00018
+1.03%
$314,044 $18,629
Aug 27, 2023 $0.000177
+1.12%
$309,102 $18,805
Aug 26, 2023 $0.000174
-1.15%
$302,930 $18,635
Aug 25, 2023 $0.000176
+2.31%
$306,489 $18,655
Aug 24, 2023 $0.000172
+6.78%
$300,371 $18,555
Aug 23, 2023 $0.000161
+2.12%
$281,283 $19,005
Aug 22, 2023 $0.000158
-8.50%
$275,147 $18,549
Aug 21, 2023 $0.000173
+2.31%
$301,155 $7,867
Aug 20, 2023 $0.00017
+0.28%
$296,665 $19,656
Aug 19, 2023 $0.000169
+2.24%
$295,635 $18,315
Aug 18, 2023 $0.000166
-2.86%
$289,312 $17,921
Aug 17, 2023 $0.000172
-6.43%
$300,503 $23,157
Aug 16, 2023 $0.000183
+1.46%
$319,701 $17,336
Aug 15, 2023 $0.00018
+2.66%
$313,884 $14,743
Aug 14, 2023 $0.000175
-2.19%
$304,655 $19,204
Aug 13, 2023 $0.000177
+0.79%
$309,661 $63,349
Aug 12, 2023 $0.000177
-3.38%
$308,225 $15,920
Aug 11, 2023 $0.000182
+1.25%
$318,265 $35,143
Aug 10, 2023 $0.00018
-0.87%
$314,908 $36,387
Aug 9, 2023 $0.000183
+5.26%
$318,886 $34,439
Aug 8, 2023 $0.000174
+0.26%
$303,889 $13,012
Aug 7, 2023 $0.000174
-10.61%
$302,871 $37,198
Aug 6, 2023 $0.000193
+0.51%
$337,442 $18,543
Aug 5, 2023 $0.000193
+0.25%
$336,973 $31,533
Aug 4, 2023 $0.000192
-0.65%
$335,897 $19,120
Aug 3, 2023 $0.000194
-0.05%
$338,475 $36,863
Aug 2, 2023 $0.000193
-0.68%
$337,543 $19,333
Aug 1, 2023 $0.000194
-3.69%
$338,966 $18,988