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 28
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.

Oct 19, 2021 $0.00265
-3.17%
$-- $8,265
Oct 18, 2021 $0.00274
-7.29%
$-- $9,358
Oct 17, 2021 $0.00295
+14.15%
$-- $19,960
Oct 16, 2021 $0.00258
-11.17%
$-- $7,105
Oct 15, 2021 $0.0029
+2.47%
$-- $19,555
Oct 14, 2021 $0.00284
+0.99%
$-- $37,183
Oct 13, 2021 $0.00281
+0.15%
$-- $72,451
Oct 12, 2021 $0.00281
-6.66%
$-- $11,299
Oct 11, 2021 $0.00288
+9.57%
$-- $46,806
Oct 10, 2021 $0.00265
-1.49%
$-- $20,645
Oct 9, 2021 $0.00269
-3.05%
$-- $16,693
Oct 8, 2021 $0.00277
-12.31%
$-- $64,115
Oct 7, 2021 $0.00316
+1.87%
$-- $520,469
Oct 6, 2021 $0.00311
+5.92%
$-- $8,897
Oct 5, 2021 $0.00294
-9.35%
$-- $28,616
Oct 4, 2021 $0.00324
+14.06%
$-- $7,742
Oct 3, 2021 $0.00284
+2.97%
$-- $32,529
Oct 2, 2021 $0.00276
+9.79%
$-- $4,116
Oct 1, 2021 $0.00251
+7.52%
$-- $4,150
Sep 30, 2021 $0.00233
-4.06%
$-- $4,458
Sep 29, 2021 $0.00243
-1.94%
$-- $7,753
Sep 28, 2021 $0.00248
-6.20%
$-- $9,871
Sep 27, 2021 $0.00265
-0.99%
$-- $10,892
Sep 26, 2021 $0.00267
+2.26%
$-- $21,798
Sep 25, 2021 $0.00262
-4.90%
$-- $6,520
Sep 24, 2021 $0.00275
-3.10%
$-- $94,213
Sep 23, 2021 $0.00315
-18.27%
$-- $79,771
Sep 22, 2021 $0.00385
+20.20%
$-- $65,577
Sep 21, 2021 $0.00319
+7.01%
$-- $71,919
Sep 20, 2021 $0.00299
-10.15%
$-- $92,589
Sep 19, 2021 $0.00332
-15.03%
$-- $63,801
Sep 18, 2021 $0.00391
+2.92%
$-- $5,447
Sep 17, 2021 $0.0041
+6.28%
$-- $3,841
Sep 16, 2021 $0.00386
-9.20%
$-- $68,717
Sep 15, 2021 $0.00424
-0.37%
$-- $11,326
Sep 14, 2021 $0.00425
+6.95%
$-- $59,585
Sep 13, 2021 $0.00399
+9.05%
$-- $9,461
Sep 12, 2021 $0.00366
-7.25%
$-- $5,192
Sep 11, 2021 $0.00394
+9.03%
$-- $38,831
Sep 10, 2021 $0.00361
-3.44%
$-- $17,255
Sep 9, 2021 $0.00374
-9.29%
$-- $10,803
Sep 8, 2021 $0.00412
+9.35%
$-- $16,810
Sep 7, 2021 $0.00377
-11.26%
$-- $76,947
Sep 6, 2021 $0.00425
+3.45%
$-- $20,929
Sep 5, 2021 $0.00411
+6.02%
$-- $29,415
Sep 4, 2021 $0.00388
+0.11%
$-- $31,643
Sep 3, 2021 $0.00387
-0.01%
$-- $86,692
Sep 2, 2021 $0.00388
-5.25%
$-- $55,067
Sep 1, 2021 $0.00407
+2.17%
$-- $104,003
Aug 31, 2021 $0.00399
+2.06%
$-- $40,852