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 27
Download
Date Close Price change Market cap Trading volume

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

Dec 8, 2021 $0.00165
+1.28%
$-- $47,155
Dec 7, 2021 $0.00165
+6.50%
$-- $26,236
Dec 6, 2021 $0.00155
-0.60%
$-- $29,449
Dec 5, 2021 $0.00155
+0.77%
$-- $31,617
Dec 4, 2021 $0.00154
-12.75%
$-- $48,922
Dec 3, 2021 $0.00178
-8.55%
$-- $68,587
Dec 2, 2021 $0.00196
-5.86%
$-- $59,236
Dec 1, 2021 $0.00207
-5.55%
$-- $51,517
Nov 30, 2021 $0.0022
-0.83%
$-- $52,391
Nov 29, 2021 $0.00222
+1.53%
$-- $47,103
Nov 28, 2021 $0.00218
+2.33%
$-- $59,346
Nov 27, 2021 $0.00212
+1.62%
$-- $47,805
Nov 26, 2021 $0.00209
-7.64%
$-- $87,553
Nov 25, 2021 $0.00227
+0.27%
$-- $81,895
Nov 24, 2021 $0.00224
-7.01%
$-- $95,845
Nov 23, 2021 $0.0024
-2.16%
$-- $75,542
Nov 22, 2021 $0.00247
-1.59%
$-- $54,132
Nov 21, 2021 $0.00251
-2.30%
$-- $64,480
Nov 20, 2021 $0.00257
-1.66%
$-- $55,210
Nov 19, 2021 $0.00262
+10.59%
$-- $54,729
Nov 18, 2021 $0.00236
-9.80%
$-- $73,232
Nov 17, 2021 $0.00262
-1.16%
$-- $56,074
Nov 16, 2021 $0.00265
-6.19%
$-- $84,983
Nov 15, 2021 $0.00283
-0.81%
$-- $94,322
Nov 14, 2021 $0.00285
-7.95%
$-- $73,152
Nov 13, 2021 $0.0031
+8.89%
$-- $90,832
Nov 12, 2021 $0.00284
-0.37%
$-- $65,836
Nov 11, 2021 $0.00286
+1.41%
$-- $51,398
Nov 10, 2021 $0.0028
-9.10%
$-- $110,390
Nov 9, 2021 $0.00307
-5.68%
$-- $89,312
Nov 8, 2021 $0.00325
+4.32%
$-- $106,971
Nov 7, 2021 $0.00313
-1.00%
$-- $163,148
Nov 6, 2021 $0.00318
+11.88%
$-- $335,335
Nov 5, 2021 $0.00284
+0.69%
$-- $78,729
Nov 4, 2021 $0.00282
-1.79%
$-- $50,867
Nov 3, 2021 $0.00286
-12.08%
$-- $122,224
Nov 2, 2021 $0.00321
+17.04%
$-- $344,000
Nov 1, 2021 $0.00274
-2.11%
$-- $71,137
Oct 31, 2021 $0.0028
-2.03%
$-- $61,753
Oct 30, 2021 $0.00286
-1.95%
$-- $111,076
Oct 29, 2021 $0.00291
-6.18%
$-- $98,560
Oct 28, 2021 $0.00311
+0.41%
$-- $201,623
Oct 27, 2021 $0.00309
-13.14%
$-- $214,622
Oct 26, 2021 $0.00376
-1.44%
$-- $323,283
Oct 25, 2021 $0.00375
-10.99%
$-- $228,757
Oct 24, 2021 $0.00438
-4.31%
$-- $325,783
Oct 23, 2021 $0.00461
-15.30%
$-- $757,519
Oct 22, 2021 $0.00537
-5.64%
$-- $3.5 million
Oct 21, 2021 $0.00576
+82.91%
$-- $1.32 million
Oct 20, 2021 $0.00315
+18.79%
$-- $34,555