Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

OpenPlatform Historical Data

OPEN Page 39
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.

Apr 11, 2020 $0.000349
+0.47%
$-- $7,248
Apr 10, 2020 $0.000347
-11.17%
$-- $8,818
Apr 9, 2020 $0.000391
+2.84%
$-- $4,708
Apr 8, 2020 $0.00038
+2.82%
$-- $2,864
Apr 7, 2020 $0.00037
-5.32%
$-- $2,874
Apr 6, 2020 $0.00039
-2.44%
$-- $6,321
Apr 5, 2020 $0.0004
+2.56%
$-- $6,100
Apr 4, 2020 $0.00039
-7.21%
$-- $4,179
Apr 3, 2020 $0.000421
-3.18%
$-- $13,797
Apr 2, 2020 $0.000434
+17.64%
$-- $6,315
Apr 1, 2020 $0.000369
-4.23%
$-- $61
Mar 31, 2020 $0.000386
+16.94%
$-- $76
Mar 30, 2020 $0.00033
-6.89%
$-- $144
Mar 29, 2020 $0.000355
-5.90%
$-- $215
Mar 28, 2020 $0.000377
+0.06%
$-- $908
Mar 27, 2020 $0.000377
-5.79%
$-- $7,078
Mar 26, 2020 $0.0004
-0.27%
$-- $73,982
Mar 25, 2020 $0.000401
+3.49%
$-- $1,153
Mar 24, 2020 $0.000388
-4.98%
$-- $692
Mar 23, 2020 $0.000408
+5.49%
$-- $801
Mar 22, 2020 $0.000387
-13.46%
$-- $1,135
Mar 21, 2020 $0.000447
-13.14%
$-- $8,447
Mar 20, 2020 $0.000515
+3.95%
$-- $119,026
Mar 19, 2020 $0.000495
+16.51%
$-- $991
Mar 18, 2020 $0.000425
+15.63%
$-- $900
Mar 17, 2020 $0.000369
-10.08%
$-- $182
Mar 16, 2020 $0.000409
+7.96%
$-- $1,390
Mar 15, 2020 $0.000379
+27.53%
$-- $4,502
Mar 14, 2020 $0.000298
-4.40%
$-- $1,618
Mar 13, 2020 $0.000311
-1.50%
$-- $2,754
Mar 12, 2020 $0.000316
-49.91%
$-- $7,346
Mar 11, 2020 $0.000631
+31.46%
$-- $1,142
Mar 10, 2020 $0.00048
-11.41%
$-- $1,328
Mar 9, 2020 $0.000542
-14.11%
$-- $1,698
Mar 8, 2020 $0.000631
-6.20%
$-- $324
Mar 7, 2020 $0.000673
+5.51%
$-- $1,095
Mar 6, 2020 $0.000638
-9.77%
$-- $176
Mar 5, 2020 $0.000707
+9.78%
$-- $458
Mar 4, 2020 $0.000643
+2.69%
$-- $141
Mar 3, 2020 $0.000627
-9.60%
$-- $661
Mar 2, 2020 $0.000693
+4.24%
$-- $633
Mar 1, 2020 $0.000665
-3.07%
$-- $74
Feb 29, 2020 $0.000687
-3.87%
$-- $112
Feb 28, 2020 $0.000714
+8.52%
$-- $1,118
Feb 27, 2020 $0.000657
-2.37%
$-- $351
Feb 26, 2020 $0.000673
+1.73%
$-- $2,413
Feb 25, 2020 $0.000662
-6.59%
$-- $504
Feb 24, 2020 $0.000708
-6.12%
$-- $2,009
Feb 23, 2020 $0.000755
-1.39%
$-- $680
Feb 22, 2020 $0.000765
+12.12%
$-- $3,902