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 37
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 20, 2020 $0.00154
+25.30%
$-- $3.08 million
Jul 19, 2020 $0.00123
+47.36%
$-- $346,600
Jul 18, 2020 $0.000835
-7.91%
$-- $111,922
Jul 17, 2020 $0.000907
+10.54%
$-- $12,392
Jul 16, 2020 $0.000821
-4.78%
$-- $98,266
Jul 15, 2020 $0.000862
+4.22%
$-- $244,600
Jul 14, 2020 $0.000827
+4.34%
$-- $75,487
Jul 13, 2020 $0.000793
+1.87%
$-- $1.63 million
Jul 12, 2020 $0.000778
-1.91%
$-- $195,276
Jul 11, 2020 $0.000793
-4.25%
$-- $149,804
Jul 10, 2020 $0.000828
-7.92%
$-- $27,595
Jul 9, 2020 $0.000899
+6.90%
$-- $175,719
Jul 8, 2020 $0.000841
+6.28%
$-- $323,847
Jul 7, 2020 $0.000791
-6.55%
$-- $536,769
Jul 6, 2020 $0.000847
+2.99%
$-- $531,854
Jul 5, 2020 $0.000822
-15.22%
$-- $485,583
Jul 4, 2020 $0.000969
+40.06%
$-- $450,325
Jul 3, 2020 $0.000692
-1.87%
$-- $14,492
Jul 2, 2020 $0.000705
-5.47%
$-- $154,105
Jul 1, 2020 $0.000745
+2.24%
$-- $670,908
Jun 30, 2020 $0.000729
-0.84%
$-- $125,867
Jun 29, 2020 $0.000736
+1.74%
$-- $46,800
Jun 28, 2020 $0.000723
-10.10%
$-- $297,727
Jun 27, 2020 $0.000804
+12.62%
$-- $22,763
Jun 26, 2020 $0.000714
-1.71%
$-- $404,092
Jun 25, 2020 $0.000726
-9.96%
$-- $32,814
Jun 24, 2020 $0.000806
-6.24%
$-- $104,866
Jun 23, 2020 $0.00086
+3.80%
$-- $323,936
Jun 22, 2020 $0.000828
-9.40%
$-- $760,959
Jun 21, 2020 $0.000914
+33.22%
$-- $273,468
Jun 20, 2020 $0.000686
+3.19%
$-- $32,666
Jun 19, 2020 $0.000664
-10.51%
$-- $9,335
Jun 18, 2020 $0.000743
-5.54%
$-- $493,301
Jun 17, 2020 $0.000786
+4.39%
$-- $239,854
Jun 16, 2020 $0.000753
+1.88%
$-- $262,316
Jun 15, 2020 $0.000739
+9.43%
$-- $334,387
Jun 14, 2020 $0.000676
-13.15%
$-- $101,085
Jun 13, 2020 $0.000778
-2.30%
$-- $195,068
Jun 12, 2020 $0.000796
+3.51%
$-- $382,507
Jun 11, 2020 $0.00077
-12.58%
$-- $83,068
Jun 10, 2020 $0.00088
-1.48%
$-- $367,851
Jun 9, 2020 $0.000893
+0.00%
$-- $622,182
Jun 8, 2020 $0.000894
-14.87%
$-- $614,549
Jun 7, 2020 $0.00105
-1.35%
$-- $804,124
Jun 6, 2020 $0.00106
+1.92%
$-- $855,250
Jun 5, 2020 $0.00104
-14.21%
$-- $1.21 million
Jun 4, 2020 $0.00122
-16.37%
$-- $913,947
Jun 3, 2020 $0.00146
+12.56%
$-- $1.6 million
Jun 2, 2020 $0.00129
-4.73%
$-- $1.06 million
Jun 1, 2020 $0.00136
+22.35%
$-- $1.08 million