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 23
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.

Jun 26, 2022 $0.0006
+3.95%
$-- $25,918
Jun 25, 2022 $0.000608
-4.54%
$-- $5,426
Jun 24, 2022 $0.000638
+13.53%
$-- $13,846
Jun 23, 2022 $0.000562
+7.93%
$-- $42,042
Jun 22, 2022 $0.00052
+0.39%
$-- $3,195
Jun 21, 2022 $0.000518
-4.08%
$-- $3,635
Jun 20, 2022 $0.00055
+0.29%
$-- $1,423
Jun 19, 2022 $0.000548
+2.52%
$-- $2,587
Jun 18, 2022 $0.000532
+2.26%
$-- $2,341
Jun 17, 2022 $0.00052
-0.12%
$-- $4,119
Jun 16, 2022 $0.000521
+1.17%
$-- $5,689
Jun 15, 2022 $0.000514
-2.20%
$-- $1,909
Jun 14, 2022 $0.000526
+1.36%
$-- $1,351
Jun 13, 2022 $0.000519
-14.98%
$-- $5,676
Jun 12, 2022 $0.00061
-8.52%
$-- $1,817
Jun 11, 2022 $0.000667
-8.55%
$-- $3,749
Jun 10, 2022 $0.00073
-3.82%
$-- $3,278
Jun 9, 2022 $0.000759
-0.52%
$-- $33,711
Jun 8, 2022 $0.000763
-5.33%
$-- $55,772
Jun 7, 2022 $0.000809
+9.75%
$-- $178,192
Jun 6, 2022 $0.000694
+5.89%
$-- $38,573
Jun 5, 2022 $0.000654
-5.36%
$-- $58,126
Jun 4, 2022 $0.000683
-8.36%
$-- $219,180
Jun 3, 2022 $0.000746
+30.78%
$-- $37,242
Jun 2, 2022 $0.000571
+3.79%
$-- $16,761
Jun 1, 2022 $0.000548
-9.74%
$-- $17,339
May 31, 2022 $0.000609
+4.70%
$-- $20,401
May 30, 2022 $0.000581
+5.75%
$-- $43,681
May 29, 2022 $0.000552
+4.76%
$-- $23,678
May 28, 2022 $0.000525
+1.79%
$-- $12,202
May 27, 2022 $0.000516
-6.32%
$-- $554
May 26, 2022 $0.000551
-3.64%
$-- $1,315
May 25, 2022 $0.000572
+2.70%
$-- $2,305
May 24, 2022 $0.000557
-2.28%
$-- $3,747
May 23, 2022 $0.00057
-4.20%
$-- $1,463
May 22, 2022 $0.000595
+5.23%
$-- $9,739
May 21, 2022 $0.000565
+7.43%
$-- $2,485
May 20, 2022 $0.000526
-3.33%
$-- $1,486
May 19, 2022 $0.000544
+10.18%
$-- $3,278
May 18, 2022 $0.000494
-13.76%
$-- $2,490
May 17, 2022 $0.000574
+5.45%
$-- $4,737
May 16, 2022 $0.000544
-8.23%
$-- $883
May 15, 2022 $0.000593
+8.27%
$-- $5,626
May 14, 2022 $0.000527
-13.66%
$-- $7,916
May 13, 2022 $0.00061
+21.37%
$-- $17,679
May 12, 2022 $0.000506
+22.79%
$-- $24,862
May 11, 2022 $0.00041
-60.35%
$-- $52,945
May 10, 2022 $0.00103
-0.58%
$-- $16,375
May 9, 2022 $0.00103
-7.74%
$-- $43,447
May 8, 2022 $0.00112
+3.33%
$-- $76,905