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 34
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 17, 2020 $0.000929
+11.16%
$-- $26,375
Dec 16, 2020 $0.000828
+5.15%
$-- $382,116
Dec 15, 2020 $0.000803
-3.83%
$-- $20,581
Dec 14, 2020 $0.0008
-7.84%
$-- $9,648
Dec 13, 2020 $0.000884
+0.04%
$-- $244,247
Dec 12, 2020 $0.000796
-0.77%
$-- $229,448
Dec 11, 2020 $0.000804
-6.35%
$-- $235,210
Dec 10, 2020 $0.000872
+0.87%
$-- $8,159
Dec 9, 2020 $0.000863
+11.70%
$-- $3,118
Dec 8, 2020 $0.000776
+1.17%
$-- $218,877
Dec 7, 2020 $0.000767
-17.30%
$-- $458
Dec 6, 2020 $0.000929
+20.75%
$-- $717
Dec 5, 2020 $0.000765
+2.80%
$-- $543
Dec 4, 2020 $0.000742
-10.06%
$-- $363,259
Dec 3, 2020 $0.000914
+10.98%
$-- $2,581
Dec 2, 2020 $0.000833
+9.13%
$-- $701
Dec 1, 2020 $0.00076
-3.42%
$-- $1,260
Nov 30, 2020 $0.000911
+20.97%
$-- $1,820
Nov 29, 2020 $0.000753
-0.20%
$-- $40,226
Nov 28, 2020 $0.000755
+4.12%
$-- $24,100
Nov 27, 2020 $0.000724
-17.90%
$-- $418,505
Nov 26, 2020 $0.000882
+7.46%
$-- $657,737
Nov 25, 2020 $0.000821
-9.35%
$-- $3,174
Nov 24, 2020 $0.000905
-3.21%
$-- $4,727
Nov 23, 2020 $0.000935
+4.57%
$-- $16,868
Nov 22, 2020 $0.000894
-0.24%
$-- $208,795
Nov 21, 2020 $0.000897
+14.64%
$-- $758
Nov 20, 2020 $0.000782
+1.75%
$-- $770
Nov 19, 2020 $0.000769
+7.64%
$-- $451
Nov 18, 2020 $0.000714
-15.65%
$-- $1,388
Nov 17, 2020 $0.000847
+22.77%
$-- $129
Nov 16, 2020 $0.00069
-26.92%
$-- $246
Nov 15, 2020 $0.000944
+20.39%
$-- $1,355
Nov 14, 2020 $0.000784
-3.32%
$-- $98,726
Nov 13, 2020 $0.000811
+3.58%
$-- $15,265
Nov 12, 2020 $0.000783
+12.64%
$-- $1,227
Nov 11, 2020 $0.000695
+2.86%
$-- $328,867
Nov 10, 2020 $0.000676
+1.42%
$-- $957,678
Nov 9, 2020 $0.000667
-3.95%
$-- $44,057
Nov 8, 2020 $0.000694
-2.99%
$-- $1,374
Nov 7, 2020 $0.000716
+8.58%
$-- $4,898
Nov 6, 2020 $0.000659
-9.23%
$-- $19,718
Nov 5, 2020 $0.000726
+5.53%
$-- $1,368
Nov 4, 2020 $0.000688
+11.01%
$-- $4,169
Nov 3, 2020 $0.000619
-7.90%
$-- $43,244
Nov 2, 2020 $0.000672
+6.13%
$-- $468
Nov 1, 2020 $0.000634
-3.52%
$-- $58,342
Oct 31, 2020 $0.000618
+2.17%
$-- $53,321
Oct 30, 2020 $0.000605
-7.68%
$-- $282
Oct 29, 2020 $0.000655
-0.88%
$-- $14,697