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

OpenPlatform Historical Data

OPEN Page 38
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 31, 2020 $0.00111
+7.67%
$-- $457,777
May 30, 2020 $0.00103
+45.61%
$-- $1 million
May 29, 2020 $0.000707
+29.06%
$-- $246,805
May 28, 2020 $0.000548
+0.65%
$-- $57,265
May 27, 2020 $0.000544
-0.05%
$-- $22,877
May 26, 2020 $0.000544
+1.02%
$-- $90,457
May 25, 2020 $0.000539
+4.40%
$-- $52,509
May 24, 2020 $0.000517
+4.22%
$-- $1,772
May 23, 2020 $0.000496
+0.00%
$-- $57,105
May 22, 2020 $0.000496
+8.33%
$-- $67,242
May 21, 2020 $0.000458
-4.91%
$-- $119,117
May 20, 2020 $0.000481
-9.08%
$-- $58,544
May 19, 2020 $0.000529
+19.53%
$-- $80,920
May 18, 2020 $0.000443
-2.33%
$-- $40,760
May 17, 2020 $0.000453
+0.04%
$-- $15,271
May 16, 2020 $0.000453
+2.37%
$-- $21,396
May 15, 2020 $0.000443
+9.47%
$-- $55,702
May 14, 2020 $0.000405
-7.61%
$-- $18,061
May 13, 2020 $0.000438
+0.40%
$-- $29,595
May 12, 2020 $0.000436
+11.58%
$-- $28,812
May 11, 2020 $0.000391
-1.32%
$-- $13,859
May 10, 2020 $0.000396
-15.99%
$-- $39,802
May 9, 2020 $0.000471
+5.17%
$-- $1,290
May 8, 2020 $0.000448
-7.94%
$-- $16,344
May 7, 2020 $0.000487
+5.73%
$-- $89,464
May 6, 2020 $0.000462
-1.52%
$-- $106,503
May 5, 2020 $0.000469
+3.11%
$-- $58,470
May 4, 2020 $0.000455
-3.13%
$-- $32,640
May 3, 2020 $0.00047
-4.10%
$-- $47,348
May 2, 2020 $0.00049
+5.00%
$-- $2,511
May 1, 2020 $0.000467
-12.89%
$-- $62,934
Apr 30, 2020 $0.000535
+13.12%
$-- $83,429
Apr 29, 2020 $0.000473
+19.81%
$-- $45,736
Apr 28, 2020 $0.000395
-8.76%
$-- $131,454
Apr 27, 2020 $0.000433
-0.06%
$-- $72,938
Apr 26, 2020 $0.000433
-2.88%
$-- $40,055
Apr 25, 2020 $0.000446
-0.62%
$-- $5,262
Apr 24, 2020 $0.000449
+4.79%
$-- $35,708
Apr 23, 2020 $0.000428
+17.23%
$-- $161,850
Apr 22, 2020 $0.000365
-2.92%
$-- $61,954
Apr 21, 2020 $0.000376
+4.72%
$-- $27,727
Apr 20, 2020 $0.000359
-13.22%
$-- $71,908
Apr 19, 2020 $0.000414
+6.19%
$-- $10,920
Apr 18, 2020 $0.000389
-4.45%
$-- $13,041
Apr 17, 2020 $0.000407
+27.95%
$-- $69,419
Apr 16, 2020 $0.000318
-1.73%
$-- $38,543
Apr 15, 2020 $0.000324
-1.73%
$-- $7,150
Apr 14, 2020 $0.00033
+0.14%
$-- $2,260
Apr 13, 2020 $0.000329
-2.91%
$-- $13,139
Apr 12, 2020 $0.000339
-2.84%
$-- $9,856