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 30
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.

Jul 9, 2021 $0.00283
+3.53%
$-- $49,056
Jul 8, 2021 $0.00274
-4.97%
$-- $41,545
Jul 7, 2021 $0.00288
+0.59%
$-- $45,112
Jul 6, 2021 $0.00287
+5.56%
$-- $50,213
Jul 5, 2021 $0.00271
-3.41%
$-- $57,641
Jul 4, 2021 $0.00279
-1.83%
$-- $65,906
Jul 3, 2021 $0.00283
+7.26%
$-- $54,889
Jul 2, 2021 $0.00259
-1.94%
$-- $46,056
Jul 1, 2021 $0.00264
-1.03%
$-- $60,981
Jun 30, 2021 $0.00267
-8.08%
$-- $56,308
Jun 29, 2021 $0.00292
+1.03%
$-- $76,320
Jun 28, 2021 $0.00292
+17.73%
$-- $69,633
Jun 27, 2021 $0.00249
+0.82%
$-- $46,459
Jun 26, 2021 $0.00247
-3.01%
$-- $60,747
Jun 25, 2021 $0.00255
-11.73%
$-- $68,539
Jun 24, 2021 $0.00289
+2.88%
$-- $43,477
Jun 23, 2021 $0.00281
+3.10%
$-- $84,707
Jun 22, 2021 $0.00272
-10.74%
$-- $115,914
Jun 21, 2021 $0.00299
-16.28%
$-- $97,152
Jun 20, 2021 $0.00356
-5.97%
$-- $102,149
Jun 19, 2021 $0.00379
-4.70%
$-- $49,050
Jun 18, 2021 $0.00398
-6.28%
$-- $39,080
Jun 17, 2021 $0.00423
-1.51%
$-- $74,845
Jun 16, 2021 $0.00432
-6.44%
$-- $30,349
Jun 15, 2021 $0.00461
-1.77%
$-- $53,382
Jun 14, 2021 $0.00469
-2.71%
$-- $113,718
Jun 13, 2021 $0.00483
+5.88%
$-- $78,050
Jun 12, 2021 $0.00457
+2.65%
$-- $114,760
Jun 11, 2021 $0.00445
-3.00%
$-- $43,927
Jun 10, 2021 $0.00458
-4.94%
$-- $98,638
Jun 9, 2021 $0.00488
+16.51%
$-- $173,855
Jun 8, 2021 $0.00419
-1.47%
$-- $59,523
Jun 7, 2021 $0.00425
-5.06%
$-- $87,334
Jun 6, 2021 $0.00445
+1.36%
$-- $27,901
Jun 5, 2021 $0.0044
-4.09%
$-- $28,056
Jun 4, 2021 $0.0046
-3.95%
$-- $58,724
Jun 3, 2021 $0.0048
-4.86%
$-- $184,281
Jun 2, 2021 $0.0051
-4.24%
$-- $116,296
Jun 1, 2021 $0.00534
-3.93%
$-- $174,348
May 30, 2021 $0.00544
+3.56%
$-- $45,830
May 29, 2021 $0.00529
-7.19%
$-- $94,009
May 28, 2021 $0.00577
-15.86%
$-- $119,213
May 27, 2021 $0.00685
+2.83%
$-- $166,652
May 26, 2021 $0.00666
+7.59%
$-- $132,789
May 25, 2021 $0.00618
-1.81%
$-- $197,097
May 24, 2021 $0.0063
+18.55%
$-- $250,992
May 23, 2021 $0.00531
-24.34%
$-- $224,691
May 22, 2021 $0.00702
-3.62%
$-- $164,044
May 21, 2021 $0.00728
-15.00%
$-- $383,579
May 20, 2021 $0.00856
+8.54%
$-- $330,047