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 46
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.

Apr 27, 2019 $0.00384
+3.10%
$-- $49,884
Apr 26, 2019 $0.00372
+2.90%
$-- $122,571
Apr 25, 2019 $0.00362
-10.86%
$-- $86,614
Apr 24, 2019 $0.00406
-11.47%
$-- $396,039
Apr 23, 2019 $0.00459
+10.94%
$-- $552,884
Apr 22, 2019 $0.00414
+6.60%
$-- $181,758
Apr 21, 2019 $0.00388
-7.60%
$-- $214,036
Apr 20, 2019 $0.0042
-8.28%
$-- $148,997
Apr 19, 2019 $0.00458
-6.73%
$-- $198,827
Apr 18, 2019 $0.00491
-9.41%
$-- $159,030
Apr 17, 2019 $0.00542
-1.28%
$-- $222,024
Apr 16, 2019 $0.00549
-2.77%
$-- $369,936
Apr 15, 2019 $0.00565
-16.86%
$-- $54,485
Apr 14, 2019 $0.00679
-7.96%
$-- $93,138
Apr 13, 2019 $0.00738
+0.23%
$-- $241,091
Apr 12, 2019 $0.00736
+26.65%
$-- $420,879
Apr 11, 2019 $0.00581
+217.58%
$-- $793,292
Apr 10, 2019 $0.00183
-9.96%
$-- $15,378
Apr 9, 2019 $0.00203
-3.50%
$-- $18,658
Apr 8, 2019 $0.00211
+5.26%
$-- $20,035
Apr 7, 2019 $0.002
-0.84%
$-- $8,783
Apr 6, 2019 $0.00202
-8.82%
$-- $21,490
Apr 5, 2019 $0.00221
+8.16%
$-- $10,371
Apr 4, 2019 $0.00205
-14.23%
$-- $14,600
Apr 3, 2019 $0.00239
-10.34%
$-- $26,516
Apr 2, 2019 $0.00266
+11.65%
$-- $44,289
Apr 1, 2019 $0.00238
+14.31%
$-- $41,347
Mar 31, 2019 $0.00209
+21.16%
$-- $25,901
Mar 30, 2019 $0.00172
+7.37%
$-- $19,513
Mar 29, 2019 $0.00161
-8.07%
$-- $23,247
Mar 28, 2019 $0.00175
-28.02%
$-- $43,664
Mar 27, 2019 $0.00243
-21.71%
$-- $34,716
Mar 26, 2019 $0.0031
-4.62%
$-- $30,052
Nov 29, 2018 $0.00285
+0.00%
$-- $4,089
Nov 28, 2018 $0.00331
+0.00%
$-- $3,750
Nov 27, 2018 $0.00406
+0.00%
$-- $3,926
Nov 26, 2018 $0.00424
+0.00%
$-- $3,820
Nov 25, 2018 $0.00549
+0.00%
$-- $4,292
Nov 24, 2018 $0.00599
+0.00%
$-- $4,307
Nov 23, 2018 $0.00657
+0.00%
$-- $4,525
Nov 22, 2018 $0.00648
+0.00%
$-- $4,500
Nov 21, 2018 $0.00689
+0.00%
$-- $4,634
Nov 20, 2018 $0.00809
+0.00%
$-- $5,282
Nov 19, 2018 $0.00898
+0.00%
$-- $5,598
Nov 18, 2018 $0.00813
+0.00%
$-- $5,553
Nov 17, 2018 $0.00952
+0.00%
$-- $5,591
Nov 16, 2018 $0.0101
+0.00%
$-- $5,594
Nov 15, 2018 $0.0108
+0.00%
$-- $6,126
Nov 14, 2018 $0.0113
+0.00%
$-- $6,362
Nov 13, 2018 $0.0112
+0.00%
$-- $6,402