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 31
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 19, 2021 $0.00789
-34.68%
$-- $540,415
May 18, 2021 $0.0121
+12.85%
$-- $756,986
May 17, 2021 $0.0107
-10.00%
$-- $324,480
May 16, 2021 $0.0119
-13.51%
$-- $619,887
May 15, 2021 $0.0138
-14.35%
$-- $1.28 million
May 14, 2021 $0.0161
+46.72%
$-- $4.74 million
May 13, 2021 $0.0109
+8.56%
$-- $863,151
May 12, 2021 $0.0101
-36.71%
$-- $1.07 million
May 11, 2021 $0.016
-20.57%
$-- $2.27 million
May 10, 2021 $0.0201
-1.43%
$-- $14.93 million
May 9, 2021 $0.0204
+173.66%
$-- $19.86 million
May 8, 2021 $0.00746
+14.58%
$-- $429,744
May 7, 2021 $0.00651
+6.56%
$-- $408,364
May 6, 2021 $0.00611
-13.85%
$-- $419,180
May 5, 2021 $0.00709
+2.96%
$-- $405,846
May 4, 2021 $0.00689
-13.23%
$-- $928,985
May 3, 2021 $0.00794
+11.06%
$-- $982,690
May 2, 2021 $0.00715
+9.51%
$-- $1.93 million
May 1, 2021 $0.00653
+3.42%
$-- $864,195
Apr 30, 2021 $0.00631
+2.84%
$-- $236,779
Apr 29, 2021 $0.00614
+5.48%
$-- $325,912
Apr 28, 2021 $0.00582
-4.81%
$-- $176,188
Apr 27, 2021 $0.00611
+8.59%
$-- $656,396
Apr 26, 2021 $0.00563
+9.28%
$-- $158,124
Apr 25, 2021 $0.00515
-12.05%
$-- $555,708
Apr 24, 2021 $0.00586
+12.16%
$-- $472,712
Apr 23, 2021 $0.00522
-16.74%
$-- $453,881
Apr 22, 2021 $0.00627
-9.66%
$-- $216,352
Apr 21, 2021 $0.00694
-4.39%
$-- $554,719
Apr 20, 2021 $0.00726
-2.48%
$-- $913,297
Apr 19, 2021 $0.00745
-7.24%
$-- $379,320
Apr 18, 2021 $0.00803
-15.20%
$-- $938,179
Apr 17, 2021 $0.00947
+2.95%
$-- $962,456
Apr 16, 2021 $0.0092
-9.09%
$-- $1.66 million
Apr 15, 2021 $0.0101
+0.44%
$-- $820,283
Apr 14, 2021 $0.0101
-16.31%
$-- $1.03 million
Apr 13, 2021 $0.012
+13.81%
$-- $1.63 million
Apr 12, 2021 $0.0106
-8.13%
$-- $1.83 million
Apr 11, 2021 $0.0115
+4.28%
$-- $2.38 million
Apr 10, 2021 $0.011
-1.91%
$-- $1.01 million
Apr 9, 2021 $0.0112
+0.71%
$-- $2.01 million
Apr 8, 2021 $0.0112
-5.65%
$-- $1.76 million
Apr 7, 2021 $0.0118
-6.59%
$-- $3.61 million
Apr 6, 2021 $0.0127
-7.59%
$-- $3.36 million
Apr 5, 2021 $0.0137
+8.32%
$-- $573,881
Apr 4, 2021 $0.0127
+2.45%
$-- $399,470
Apr 3, 2021 $0.0124
+19.44%
$-- $900,052
Apr 2, 2021 $0.0103
-3.22%
$-- $286,459
Apr 1, 2021 $0.0107
+30.13%
$-- $1.75 million
Mar 30, 2021 $0.00834
+1.39%
$-- $1.17 million