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 25
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.

Mar 18, 2022 $0.00164
+4.66%
$-- $68,738
Mar 17, 2022 $0.00157
+1.55%
$-- $22,369
Mar 16, 2022 $0.00154
+1.56%
$-- $24,667
Mar 15, 2022 $0.00152
-5.92%
$-- $34,545
Mar 14, 2022 $0.00161
+4.93%
$-- $40,104
Mar 13, 2022 $0.00155
-4.21%
$-- $28,417
Mar 12, 2022 $0.00162
-0.87%
$-- $17,353
Mar 11, 2022 $0.00164
+0.60%
$-- $27,032
Mar 10, 2022 $0.00163
-3.10%
$-- $39,964
Mar 9, 2022 $0.00168
+4.19%
$-- $43,604
Mar 8, 2022 $0.00161
-0.76%
$-- $25,342
Mar 7, 2022 $0.00162
-1.81%
$-- $37,156
Mar 6, 2022 $0.00165
+1.36%
$-- $27,422
Mar 5, 2022 $0.00163
-1.57%
$-- $21,351
Mar 4, 2022 $0.00166
-7.50%
$-- $35,573
Mar 3, 2022 $0.00179
+0.48%
$-- $19,912
Mar 2, 2022 $0.00178
-4.10%
$-- $43,761
Mar 1, 2022 $0.00186
-3.84%
$-- $50,852
Feb 28, 2022 $0.00194
+5.21%
$-- $38,842
Feb 27, 2022 $0.00185
-5.91%
$-- $113,458
Feb 26, 2022 $0.00197
+10.71%
$-- $100,117
Feb 25, 2022 $0.00178
+6.73%
$-- $34,619
Feb 24, 2022 $0.00167
-6.64%
$-- $60,730
Feb 23, 2022 $0.00179
+1.70%
$-- $26,856
Feb 22, 2022 $0.00176
-5.47%
$-- $20,045
Feb 21, 2022 $0.00186
-11.31%
$-- $84,814
Feb 20, 2022 $0.0021
+4.22%
$-- $104,154
Feb 19, 2022 $0.00201
+1.70%
$-- $44,031
Feb 18, 2022 $0.00198
-1.39%
$-- $55,713
Feb 17, 2022 $0.00201
-6.62%
$-- $78,114
Feb 16, 2022 $0.00216
+1.33%
$-- $66,566
Feb 15, 2022 $0.00212
-4.35%
$-- $83,078
Feb 14, 2022 $0.00221
+9.23%
$-- $128,560
Feb 13, 2022 $0.00202
-9.70%
$-- $131,314
Feb 12, 2022 $0.00223
+7.05%
$-- $198,125
Feb 11, 2022 $0.00208
-7.93%
$-- $91,244
Feb 10, 2022 $0.00225
-9.81%
$-- $159,439
Feb 9, 2022 $0.00246
-3.22%
$-- $425,753
Feb 8, 2022 $0.00254
+23.92%
$-- $370,168
Feb 7, 2022 $0.00205
-0.14%
$-- $105,874
Feb 6, 2022 $0.00206
+0.25%
$-- $66,764
Feb 5, 2022 $0.00205
+3.79%
$-- $50,327
Feb 4, 2022 $0.00199
-0.07%
$-- $88,704
Feb 3, 2022 $0.00198
+1.43%
$-- $57,547
Feb 2, 2022 $0.00195
-6.59%
$-- $60,088
Feb 1, 2022 $0.00209
+3.42%
$-- $78,181
Jan 31, 2022 $0.00203
-4.26%
$-- $78,076
Jan 30, 2022 $0.00211
-5.52%
$-- $87,736
Jan 29, 2022 $0.00224
+3.79%
$-- $85,085
Jan 28, 2022 $0.00216
-4.12%
$-- $58,946