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 17
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.

Apr 22, 2023 $0.000469
+1.38%
$659,340 $16,039
Apr 21, 2023 $0.000464
-4.23%
$652,634 $16,491
Apr 20, 2023 $0.000486
-1.33%
$683,214 $16,092
Apr 19, 2023 $0.000489
+3.50%
$688,501 $12,822
Apr 18, 2023 $0.000474
-1.47%
$667,277 $15,995
Apr 17, 2023 $0.00048
-0.18%
$675,474 $17,325
Apr 16, 2023 $0.000482
-0.65%
$677,524 $49,906
Apr 15, 2023 $0.000486
+0.94%
$683,092 $16,353
Apr 14, 2023 $0.000481
-0.21%
$676,890 $15,894
Apr 13, 2023 $0.000479
-0.71%
$674,275 $16,661
Apr 12, 2023 $0.000484
+0.55%
$680,618 $16,632
Apr 11, 2023 $0.00048
+5.74%
$675,868 $16,765
Apr 10, 2023 $0.000456
+1.51%
$641,635 $15,582
Apr 9, 2023 $0.00045
-1.39%
$632,898 $15,697
Apr 8, 2023 $0.000458
-1.88%
$643,816 $17,223
Apr 7, 2023 $0.000467
+0.95%
$656,454 $16,044
Apr 6, 2023 $0.000464
+10.94%
$652,289 $16,686
Apr 5, 2023 $0.000418
-1.87%
$588,662 $15,833
Apr 4, 2023 $0.000428
-0.79%
$602,445 $32,733
Apr 3, 2023 $0.000432
-4.05%
$608,236 $30,609
Apr 2, 2023 $0.00045
-0.99%
$633,520 $16,983
Apr 1, 2023 $0.000455
-0.92%
$640,430 $22,134
Mar 31, 2023 $0.00046
-4.87%
$646,865 $28,820
Mar 30, 2023 $0.000486
+6.78%
$683,321 $30,495
Mar 29, 2023 $0.000452
+6.71%
$636,517 $31,052
Mar 28, 2023 $0.000425
-2.82%
$597,916 $37,002
Mar 27, 2023 $0.000442
+3.11%
$621,229 $15,110
Mar 26, 2023 $0.000428
-4.48%
$602,521 $29,492
Mar 25, 2023 $0.00045
+0.33%
$633,664 $60,169
Mar 24, 2023 $0.000447
-1.84%
$628,185 $15,350
Mar 23, 2023 $0.000455
-1.12%
$640,591 $17,086
Mar 22, 2023 $0.000459
-6.24%
$645,082 $14,571
Mar 21, 2023 $0.000489
-6.80%
$688,040 $17,315
Mar 20, 2023 $0.000526
+2.28%
$739,768 $17,583
Mar 19, 2023 $0.000515
+2.47%
$724,408 $16,530
Mar 18, 2023 $0.000504
+3.69%
$708,938 $15,981
Mar 17, 2023 $0.000486
-1.97%
$684,126 $16,433
Mar 16, 2023 $0.000496
-2.45%
$697,774 $15,593
Mar 15, 2023 $0.000506
-1.00%
$712,447 $15,733
Mar 14, 2023 $0.000509
-2.07%
$715,392 $27,475
Mar 13, 2023 $0.000521
+2.29%
$732,593 $32,969
Mar 12, 2023 $0.000508
+7.89%
$714,445 $46,298
Mar 11, 2023 $0.000471
-0.81%
$661,962 $14,941
Mar 10, 2023 $0.000472
-2.18%
$664,646 $15,340
Mar 9, 2023 $0.000483
-5.97%
$679,107 $37,929
Mar 8, 2023 $0.00051
-2.86%
$717,046 $38,327
Mar 7, 2023 $0.000525
-1.15%
$738,524 $51,118
Mar 6, 2023 $0.000529
-2.96%
$744,025 $15,717
Mar 5, 2023 $0.000545
+3.38%
$766,433 $30,074
Mar 4, 2023 $0.000531
+6.86%
$746,371 $15,130