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 16
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.

Jun 11, 2023 $0.00024
+1.54%
$337,917 $10,820
Jun 10, 2023 $0.000238
-10.03%
$335,295 $11,568
Jun 9, 2023 $0.000262
-4.81%
$368,995 $9,002
Jun 8, 2023 $0.000275
+5.94%
$387,039 $11,179
Jun 7, 2023 $0.00026
-4.95%
$366,052 $51,241
Jun 6, 2023 $0.000273
-9.76%
$384,354 $45,717
Jun 5, 2023 $0.000351
+15.81%
$494,054 $11,633
Jun 4, 2023 $0.000304
+2.42%
$427,472 $27,419
Jun 3, 2023 $0.000296
-2.39%
$416,248 $10,924
Jun 2, 2023 $0.000302
+1.25%
$425,476 $10,850
Jun 1, 2023 $0.000298
-3.39%
$419,677 $27,553
May 31, 2023 $0.000307
-0.18%
$432,499 $10,578
May 30, 2023 $0.000309
-4.49%
$434,424 $11,178
May 29, 2023 $0.000323
-0.31%
$453,916 $10,581
May 28, 2023 $0.000324
-2.77%
$455,788 $10,923
May 27, 2023 $0.000331
+2.14%
$466,169 $10,787
May 26, 2023 $0.000324
-5.63%
$456,450 $10,658
May 25, 2023 $0.000343
+4.81%
$482,157 $10,508
May 24, 2023 $0.000327
-2.35%
$459,964 $10,389
May 23, 2023 $0.000335
-2.54%
$471,106 $17,690
May 22, 2023 $0.000343
-0.57%
$482,750 $20,593
May 21, 2023 $0.000347
-3.44%
$487,567 $17,722
May 20, 2023 $0.00036
-0.55%
$505,863 $10,543
May 19, 2023 $0.000363
+5.40%
$510,028 $10,868
May 18, 2023 $0.000347
-3.63%
$488,210 $11,080
May 17, 2023 $0.00036
-3.60%
$506,756 $9,550
May 16, 2023 $0.000374
+2.78%
$525,758 $10,379
May 15, 2023 $0.000362
-7.95%
$509,256 $10,510
May 14, 2023 $0.000394
-2.24%
$553,807 $10,441
May 13, 2023 $0.000402
+15.78%
$565,807 $10,273
May 12, 2023 $0.000348
-0.81%
$489,858 $8,778
May 11, 2023 $0.000351
-1.74%
$493,860 $9,176
May 10, 2023 $0.000355
-1.26%
$499,709 $11,484
May 9, 2023 $0.000359
+0.55%
$505,046 $13,202
May 8, 2023 $0.000356
-19.13%
$500,522 $15,205
May 7, 2023 $0.000439
+13.86%
$618,081 $17,229
May 6, 2023 $0.000383
-3.02%
$539,000 $15,874
May 5, 2023 $0.000393
+1.93%
$552,656 $28,628
May 4, 2023 $0.000387
-5.20%
$543,787 $15,310
May 3, 2023 $0.000408
+6.00%
$573,327 $16,216
May 2, 2023 $0.000386
+0.72%
$542,853 $14,057
May 1, 2023 $0.000386
+0.10%
$542,901 $55,573
Apr 30, 2023 $0.000385
-4.63%
$541,346 $15,063
Apr 29, 2023 $0.000402
-5.37%
$565,699 $91,062
Apr 28, 2023 $0.000425
+6.36%
$597,397 $9,368
Apr 27, 2023 $0.000399
-2.90%
$561,951 $14,145
Apr 26, 2023 $0.000411
-2.07%
$578,242 $13,846
Apr 25, 2023 $0.00042
-1.34%
$591,040 $13,981
Apr 24, 2023 $0.000425
-5.45%
$598,114 $15,602
Apr 23, 2023 $0.000451
-3.36%
$634,354 $18,768