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 2
Download
Date Close Price change Market cap Trading volume

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

Jul 26, 2025 $0.00487
+0.00%
$8.5 million $5
Jul 23, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 22, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 20, 2025 $0.0035
+0.00%
$6.11 million $2
Jul 19, 2025 $0.0035
+0.00%
$6.11 million $2
Jul 15, 2025 $0.0035
+0.00%
$-- $0.1
Jul 14, 2025 $0.0035
+0.00%
$6.11 million $0.1
Jul 13, 2025 $0.0035
+0.00%
$6.11 million $0
Jul 12, 2025 $0.00505
+0.00%
$8.82 million $9
Jun 20, 2025 $0.0623
+0.00%
$108.67 million $1
Jun 12, 2025 $0.09
+0.00%
$157.09 million $0.1
Jun 11, 2025 $0.01
+0.00%
$17.45 million $0
Jun 2, 2025 $0.006
+0.00%
$10.47 million $0.01
Jun 1, 2025 $0.006
+0.00%
$10.47 million $0.01
May 31, 2025 $0.05
+0.00%
$-- $0.1
May 30, 2025 $0.05
+0.00%
$87.27 million $0.1
May 29, 2025 $0.05
+900.02%
$87.27 million $8
May 28, 2025 $0.005
+0.00%
$8.73 million $2
May 22, 2025 $0.1
+0.00%
$-- $0
May 21, 2025 $0.1
+0.00%
$174.54 million $0
Apr 24, 2025 $0.0000183
-12.44%
$-- $6,146
Apr 23, 2025 $0.0000209
-46.82%
$36,480 $10,368
Apr 22, 2025 $0.0000405
+1.25%
$70,691 $76,377
Apr 21, 2025 $0.0000393
+15.93%
$68,596 $67,602
Apr 20, 2025 $0.0000358
-25.57%
$62,487 $63,153
Apr 19, 2025 $0.000087
+116.42%
$151,854 $74,303
Apr 18, 2025 $0.0000402
-44.01%
$70,167 $69,918
Apr 17, 2025 $0.0000718
-15.43%
$125,323 $69,512
Apr 16, 2025 $0.0000849
+0.12%
$148,188 $49,827
Apr 15, 2025 $0.000085
+3.16%
$148,363 $5,861
Apr 14, 2025 $0.0000824
-4.74%
$143,825 $35,086
Apr 13, 2025 $0.0000864
+0.23%
$150,807 $53,878
Apr 12, 2025 $0.0000865
-9.33%
$150,981 $57,698
Apr 11, 2025 $0.0000954
-2.15%
$166,516 $36,980
Apr 10, 2025 $0.0000975
-3.56%
$170,181 $27,926
Apr 9, 2025 $0.000104
+19.59%
$182,225 $17,270
Apr 8, 2025 $0.0000873
-0.68%
$152,378 $7,040
Apr 7, 2025 $0.0000879
+1.85%
$153,425 $2,320
Apr 6, 2025 $0.0000863
-5.27%
$150,632 $1,842
Apr 5, 2025 $0.0000911
+2.13%
$159,010 $3,941
Apr 4, 2025 $0.0000887
-9.03%
$154,821 $2,685
Apr 3, 2025 $0.0000975
+5.41%
$170,181 $2,291
Apr 2, 2025 $0.0000925
-2.32%
$161,454 $1,985
Apr 1, 2025 $0.0000947
+5.93%
$165,294 $1,006
Mar 31, 2025 $0.0000894
-5.10%
$156,043 $870
Mar 30, 2025 $0.0000942
-2.59%
$164,421 $830
Mar 29, 2025 $0.0000967
+8.41%
$168,785 $511
Mar 28, 2025 $0.0000892
-5.21%
$155,694 $325
Mar 27, 2025 $0.0000941
-16.65%
$164,247 $232
Mar 26, 2025 $0.000113
+25.58%
$197,061 $987