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 24
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.

May 7, 2022 $0.00108
+0.48%
$-- $15,376
May 6, 2022 $0.00108
+1.55%
$-- $18,294
May 5, 2022 $0.00106
-11.96%
$-- $36,163
May 4, 2022 $0.0012
+1.79%
$-- $35,025
May 3, 2022 $0.00118
+1.66%
$-- $31,741
May 2, 2022 $0.00116
-0.03%
$-- $22,794
May 1, 2022 $0.00117
-5.35%
$-- $32,268
Apr 30, 2022 $0.00123
-3.05%
$-- $22,227
Apr 29, 2022 $0.00127
+1.08%
$-- $32,817
Apr 28, 2022 $0.00126
+0.23%
$-- $22,033
Apr 27, 2022 $0.00124
+6.15%
$-- $28,004
Apr 26, 2022 $0.00117
-9.91%
$-- $42,017
Apr 25, 2022 $0.00129
-7.12%
$-- $48,046
Apr 24, 2022 $0.00139
-1.89%
$-- $36,486
Apr 23, 2022 $0.00141
+2.77%
$-- $15,830
Apr 22, 2022 $0.00138
-1.66%
$-- $18,848
Apr 21, 2022 $0.0014
-0.55%
$-- $35,791
Apr 20, 2022 $0.00141
-0.82%
$-- $32,047
Apr 19, 2022 $0.00143
-0.38%
$-- $26,489
Apr 18, 2022 $0.00143
-3.06%
$-- $52,948
Apr 17, 2022 $0.00148
-2.29%
$-- $34,376
Apr 16, 2022 $0.00152
+3.58%
$-- $22,572
Apr 15, 2022 $0.00146
-1.02%
$-- $28,794
Apr 14, 2022 $0.00147
-3.79%
$-- $29,704
Apr 13, 2022 $0.00153
+0.08%
$-- $21,653
Apr 12, 2022 $0.00151
-0.46%
$-- $34,183
Apr 11, 2022 $0.00152
-0.07%
$-- $53,068
Apr 10, 2022 $0.00152
+3.63%
$-- $31,533
Apr 9, 2022 $0.00147
-6.68%
$-- $27,007
Apr 8, 2022 $0.00157
-3.19%
$-- $39,586
Apr 7, 2022 $0.00161
-1.10%
$-- $26,868
Apr 6, 2022 $0.00163
-4.91%
$-- $69,718
Apr 5, 2022 $0.00171
-0.17%
$-- $51,957
Apr 4, 2022 $0.00172
-7.16%
$-- $162,045
Apr 3, 2022 $0.00184
+17.00%
$-- $201,716
Apr 2, 2022 $0.00157
-1.30%
$-- $4,304
Apr 1, 2022 $0.00159
+1.98%
$-- $3,547
Mar 31, 2022 $0.00156
-1.47%
$-- $12,260
Mar 30, 2022 $0.00158
-2.49%
$-- $6,829
Mar 29, 2022 $0.00163
-6.11%
$-- $13,432
Mar 28, 2022 $0.00173
+6.85%
$-- $39,193
Mar 27, 2022 $0.00162
+2.70%
$-- $47,254
Mar 26, 2022 $0.00158
+0.33%
$-- $25,024
Mar 25, 2022 $0.00157
-1.43%
$-- $35,273
Mar 24, 2022 $0.00159
+1.29%
$-- $19,735
Mar 23, 2022 $0.00157
-1.48%
$-- $30,526
Mar 22, 2022 $0.0016
-2.70%
$-- $32,135
Mar 21, 2022 $0.00164
+0.08%
$-- $37,030
Mar 20, 2022 $0.00164
-2.53%
$-- $28,656
Mar 19, 2022 $0.00168
+2.33%
$-- $25,842