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

OpenPlatform Historical Data

OPEN Page 20
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.

Nov 23, 2022 $0.000428
+4.14%
$601,568 $14,785
Nov 22, 2022 $0.000411
-6.36%
$577,913 $54,209
Nov 21, 2022 $0.000439
-8.06%
$617,251 $102,406
Nov 20, 2022 $0.000475
-2.25%
$668,450 $79,366
Nov 19, 2022 $0.000486
-1.40%
$684,068 $31,371
Nov 18, 2022 $0.000494
-5.16%
$695,314 $153,399
Nov 17, 2022 $0.000521
+9.45%
$732,989 $81,239
Nov 16, 2022 $0.000457
+4.40%
$643,419 $32,974
Nov 15, 2022 $0.000436
-0.23%
$613,316 $17,842
Nov 14, 2022 $0.000437
-4.08%
$614,864 $25,077
Nov 13, 2022 $0.000456
-6.67%
$641,798 $28,460
Nov 12, 2022 $0.000489
-0.17%
$688,513 $23,759
Nov 11, 2022 $0.000491
+0.91%
$690,931 $25,163
Nov 10, 2022 $0.00049
+9.42%
$688,802 $28,098
Nov 9, 2022 $0.000448
-15.13%
$630,592 $24,207
Nov 8, 2022 $0.000528
-10.22%
$742,263 $32,336
Nov 7, 2022 $0.000587
+0.76%
$825,217 $52,514
Nov 6, 2022 $0.000583
-3.94%
$820,061 $30,739
Nov 5, 2022 $0.000607
+1.01%
$853,814 $25,823
Nov 4, 2022 $0.000602
+2.75%
$846,447 $33,743
Nov 3, 2022 $0.000586
+0.71%
$823,905 $19,905
Nov 2, 2022 $0.000582
-1.11%
$818,488 $22,522
Nov 1, 2022 $0.000588
-0.44%
$826,889 $25,584
Oct 31, 2022 $0.000591
+1.47%
$830,674 $25,560
Oct 30, 2022 $0.000582
-4.39%
$818,832 $20,373
Oct 29, 2022 $0.000609
+1.37%
$856,841 $15,636
Oct 28, 2022 $0.0006
+0.41%
$843,962 $20,190
Oct 27, 2022 $0.000599
-0.68%
$842,809 $18,079
Oct 26, 2022 $0.000605
+1.81%
$851,261 $12,767
Oct 25, 2022 $0.000595
+0.48%
$836,646 $21,845
Oct 24, 2022 $0.000589
-0.63%
$828,620 $15,691
Oct 23, 2022 $0.000592
+0.89%
$832,471 $31,028
Oct 22, 2022 $0.000587
-1.44%
$825,072 $40,260
Oct 21, 2022 $0.000595
+1.43%
$836,653 $20,368
Oct 20, 2022 $0.000588
-0.25%
$826,909 $24,502
Oct 19, 2022 $0.000591
-5.61%
$830,905 $15,741
Oct 18, 2022 $0.000623
+3.92%
$876,486 $20,340
Oct 17, 2022 $0.000601
-3.23%
$844,856 $29,907
Oct 16, 2022 $0.000621
+4.23%
$873,172 $20,712
Oct 15, 2022 $0.000598
+0.82%
$840,649 $20,545
Oct 14, 2022 $0.000594
-1.69%
$834,936 $24,462
Oct 13, 2022 $0.000602
-1.07%
$846,254 $23,631
Oct 12, 2022 $0.000608
+0.16%
$855,792 $27,390
Oct 11, 2022 $0.000607
-1.27%
$854,300 $49,368
Oct 10, 2022 $0.000616
-6.34%
$866,587 $31,396
Oct 9, 2022 $0.000658
+5.64%
$925,322 $17,984
Oct 8, 2022 $0.000624
-1.96%
$878,308 $17,957
Oct 7, 2022 $0.000637
-0.40%
$895,967 $43,380
Oct 6, 2022 $0.00064
-2.42%
$900,599 $36,016
Oct 5, 2022 $0.000656
-0.51%
$923,148 $19,416