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 21
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.

Oct 4, 2022 $0.00066
+0.44%
$928,199 $48,935
Oct 3, 2022 $0.000658
+3.58%
$925,230 $16,077
Oct 2, 2022 $0.000635
-3.24%
$892,984 $84,316
Oct 1, 2022 $0.000656
-1.16%
$923,039 $20,476
Sep 30, 2022 $0.000664
+0.19%
$933,497 $17,617
Sep 29, 2022 $0.000663
+2.34%
$932,817 $25,018
Sep 28, 2022 $0.000647
+0.42%
$909,692 $21,142
Sep 27, 2022 $0.000643
-3.17%
$904,260 $31,250
Sep 26, 2022 $0.000664
+0.95%
$934,547 $36,441
Sep 25, 2022 $0.000658
+2.41%
$925,173 $26,435
Sep 24, 2022 $0.000642
-0.32%
$903,257 $15,743
Sep 23, 2022 $0.000645
-0.36%
$907,495 $41,836
Sep 22, 2022 $0.000647
-1.15%
$910,144 $16,055
Sep 21, 2022 $0.000653
-3.16%
$-- $30,713
Sep 20, 2022 $0.000673
-3.11%
$946,249 $16,408
Sep 19, 2022 $0.000696
+2.64%
$978,615 $33,092
Sep 18, 2022 $0.000677
-3.63%
$952,102 $46,048
Sep 17, 2022 $0.000702
+3.71%
$986,929 $51,284
Sep 16, 2022 $0.000678
+0.73%
$953,093 $76,417
Sep 15, 2022 $0.000674
+1.55%
$947,652 $88,098
Sep 14, 2022 $0.000664
+0.06%
$933,744 $22,053
Sep 13, 2022 $0.000663
-0.70%
$932,185 $88,701
Sep 12, 2022 $0.000668
-1.05%
$939,005 $22,900
Sep 11, 2022 $0.000678
+3.27%
$953,560 $50,724
Sep 10, 2022 $0.000655
-1.51%
$921,016 $23,485
Sep 9, 2022 $0.000665
+6.30%
$936,129 $24,170
Sep 8, 2022 $0.000628
-2.46%
$883,006 $37,208
Sep 7, 2022 $0.000647
+13.17%
$909,852 $39,047
Sep 6, 2022 $0.000573
-5.24%
$805,841 $69,373
Sep 5, 2022 $0.000605
+0.27%
$851,374 $40,728
Sep 4, 2022 $0.000604
-0.21%
$849,205 $14,920
Sep 3, 2022 $0.000604
-2.01%
$849,142 $27,738
Sep 2, 2022 $0.000616
-5.02%
$866,223 $18,620
Sep 1, 2022 $0.000649
+7.41%
$912,502 $46,234
Aug 31, 2022 $0.000605
-3.95%
$851,210 $25,394
Aug 30, 2022 $0.000629
-1.14%
$885,328 $58,808
Aug 29, 2022 $0.000639
+4.97%
$898,364 $32,367
Aug 28, 2022 $0.000603
-2.14%
$847,710 $22,348
Aug 27, 2022 $0.000615
-0.94%
$865,811 $35,012
Aug 26, 2022 $0.000619
-3.67%
$-- $98,808
Aug 25, 2022 $0.000638
-1.98%
$-- $57,738
Aug 24, 2022 $0.000649
+4.79%
$-- $78,057
Aug 23, 2022 $0.000619
+1.25%
$-- $27,850
Aug 22, 2022 $0.000611
-2.06%
$-- $69,370
Aug 21, 2022 $0.000624
-1.05%
$-- $27,613
Aug 20, 2022 $0.00063
-4.12%
$-- $61,197
Aug 19, 2022 $0.000658
-6.78%
$-- $47,321
Aug 18, 2022 $0.000708
+0.00%
$-- $53,649
Aug 17, 2022 $0.000708
-0.98%
$-- $45,585
Aug 16, 2022 $0.000714
-12.83%
$-- $61,819