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 18
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.

Mar 3, 2023 $0.000506
-4.05%
$711,672 $16,628
Mar 2, 2023 $0.00053
-2.60%
$745,025 $13,690
Mar 1, 2023 $0.000543
-3.02%
$763,816 $54,117
Feb 28, 2023 $0.000562
-1.01%
$790,971 $44,843
Feb 27, 2023 $0.000568
-1.46%
$799,696 $16,123
Feb 26, 2023 $0.000578
+1.58%
$813,025 $16,602
Feb 25, 2023 $0.000566
-1.87%
$795,842 $16,174
Feb 24, 2023 $0.000578
+1.76%
$812,927 $52,550
Feb 23, 2023 $0.000568
-6.86%
$799,270 $17,408
Feb 22, 2023 $0.000609
-3.32%
$857,141 $15,519
Feb 21, 2023 $0.00063
+7.31%
$886,917 $15,403
Feb 20, 2023 $0.000588
-3.22%
$827,372 $16,840
Feb 19, 2023 $0.000605
+1.71%
$851,487 $15,200
Feb 18, 2023 $0.000595
-0.13%
$837,636 $15,386
Feb 17, 2023 $0.0006
+0.24%
$844,520 $16,606
Feb 16, 2023 $0.000601
+2.27%
$845,906 $15,968
Feb 15, 2023 $0.000587
+4.91%
$825,159 $16,718
Feb 14, 2023 $0.000554
+8.00%
$778,849 $17,745
Feb 13, 2023 $0.00051
-6.31%
$717,423 $17,840
Feb 12, 2023 $0.000546
-2.18%
$767,718 $16,985
Feb 11, 2023 $0.000555
+0.90%
$780,723 $15,181
Feb 10, 2023 $0.000547
-2.93%
$769,531 $17,275
Feb 9, 2023 $0.000564
+7.42%
$792,957 $33,837
Feb 8, 2023 $0.000524
-2.46%
$737,211 $22,676
Feb 7, 2023 $0.000537
+4.67%
$756,077 $15,002
Feb 6, 2023 $0.000514
+2.99%
$723,009 $13,538
Feb 5, 2023 $0.000506
-0.05%
$711,526 $7,878
Feb 4, 2023 $0.000507
+0.56%
$713,307 $64,605
Feb 3, 2023 $0.000507
+3.64%
$713,869 $13,982
Feb 2, 2023 $0.000492
-1.69%
$691,897 $14,009
Feb 1, 2023 $0.0005
+0.35%
$702,875 $8,329
Jan 31, 2023 $0.000498
-0.90%
$700,581 $15,287
Jan 30, 2023 $0.000501
-6.20%
$704,208 $15,885
Jan 29, 2023 $0.000534
+6.21%
$750,516 $16,032
Jan 28, 2023 $0.000503
+3.77%
$707,790 $15,699
Jan 27, 2023 $0.000486
+1.04%
$683,703 $14,841
Jan 26, 2023 $0.00048
-0.16%
$674,788 $15,163
Jan 25, 2023 $0.000482
+3.16%
$677,660 $14,812
Jan 24, 2023 $0.000468
-3.38%
$658,118 $16,415
Jan 23, 2023 $0.000483
+6.64%
$679,386 $17,637
Jan 22, 2023 $0.000452
+2.17%
$635,140 $15,244
Jan 21, 2023 $0.000442
-2.84%
$622,224 $50,008
Jan 20, 2023 $0.000455
-2.35%
$640,130 $15,940
Jan 19, 2023 $0.000467
+2.61%
$656,368 $16,594
Jan 18, 2023 $0.000454
+2.27%
$638,215 $16,520
Jan 17, 2023 $0.000448
-5.34%
$629,768 $18,233
Jan 16, 2023 $0.000473
-5.83%
$665,017 $35,059
Jan 15, 2023 $0.000504
+11.70%
$708,366 $35,054
Jan 14, 2023 $0.000448
+0.30%
$630,306 $39,529
Jan 13, 2023 $0.000448
-7.99%
$630,588 $15,232