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 15
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.

Jul 31, 2023 $0.000201
+1.71%
$350,629 $25,194
Jul 30, 2023 $0.000198
-0.10%
$345,888 $30,258
Jul 29, 2023 $0.000198
+3.83%
$345,387 $18,925
Jul 28, 2023 $0.00019
-0.51%
$331,688 $18,149
Jul 27, 2023 $0.000189
-0.49%
$330,451 $19,590
Jul 26, 2023 $0.00019
-2.98%
$267,244 $13,405
Jul 25, 2023 $0.000194
+0.50%
$272,962 $31,666
Jul 24, 2023 $0.000193
-0.32%
$271,425 $59,459
Jul 23, 2023 $0.000192
-1.66%
$270,717 $26,114
Jul 22, 2023 $0.000196
+1.51%
$276,196 $17,964
Jul 21, 2023 $0.000193
-3.50%
$270,911 $14,116
Jul 20, 2023 $0.000199
+5.08%
$280,454 $10,815
Jul 19, 2023 $0.00019
-1.23%
$267,418 $17,723
Jul 18, 2023 $0.000192
+0.14%
$269,891 $16,846
Jul 17, 2023 $0.000191
+0.41%
$268,481 $17,454
Jul 16, 2023 $0.000191
+2.12%
$268,791 $18,216
Jul 15, 2023 $0.000187
+2.98%
$262,784 $10,272
Jul 14, 2023 $0.000182
+0.47%
$256,024 $17,138
Jul 13, 2023 $0.000181
+2.55%
$255,003 $11,183
Jul 12, 2023 $0.000178
-3.19%
$250,072 $10,320
Jul 11, 2023 $0.000184
+5.13%
$258,774 $17,711
Jul 10, 2023 $0.000175
-1.09%
$246,131 $10,096
Jul 9, 2023 $0.000177
-1.32%
$248,785 $9,275
Jul 8, 2023 $0.000181
-6.95%
$254,938 $16,880
Jul 7, 2023 $0.000196
-1.09%
$275,079 $16,122
Jul 6, 2023 $0.0002
-8.18%
$280,703 $10,478
Jul 5, 2023 $0.000216
-4.73%
$303,825 $9,131
Jul 4, 2023 $0.000225
+0.01%
$316,148 $21,590
Jul 3, 2023 $0.000227
+3.09%
$319,255 $11,494
Jul 2, 2023 $0.000221
+1.29%
$310,742 $10,429
Jul 1, 2023 $0.00022
+1.45%
$309,460 $121,323
Jun 30, 2023 $0.000216
+2.48%
$303,855 $10,909
Jun 29, 2023 $0.000213
-5.23%
$298,985 $11,042
Jun 28, 2023 $0.000222
-1.71%
$312,599 $12,124
Jun 27, 2023 $0.000226
-16.83%
$317,512 $20,781
Jun 26, 2023 $0.000276
+23.67%
$387,739 $15,134
Jun 25, 2023 $0.000224
+4.45%
$315,058 $10,546
Jun 24, 2023 $0.000216
-14.62%
$303,424 $31,646
Jun 23, 2023 $0.000252
-13.75%
$354,597 $11,316
Jun 22, 2023 $0.00029
+0.58%
$408,446 $10,429
Jun 21, 2023 $0.000289
+0.26%
$406,144 $10,058
Jun 20, 2023 $0.000287
+2.25%
$404,391 $21,174
Jun 19, 2023 $0.000281
+0.77%
$395,737 $10,445
Jun 18, 2023 $0.000278
+3.77%
$391,019 $17,144
Jun 17, 2023 $0.000266
+3.77%
$373,814 $21,594
Jun 16, 2023 $0.000256
+7.02%
$360,123 $10,421
Jun 15, 2023 $0.00024
+2.23%
$338,276 $10,329
Jun 14, 2023 $0.000234
-4.76%
$328,877 $10,752
Jun 13, 2023 $0.000244
+4.11%
$343,010 $10,685
Jun 12, 2023 $0.000234
-2.52%
$329,575 $10,784