OPEN Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today, at 2 AM $ 0.538
+0.22%
$ -- $ 5.43 million
Today, at 1 AM $ 0.353
+44.13%
$ -- $ 3.52 million
Today, at 12 AM $ 0.243
+1.79%
$ -- $ 2.45 million
Yesterday, at 11 PM $ 0.238
-96.77%
$ -- $ 4.92 million
Yesterday, at 10 PM $ 7.36
+81.07%
$ -- $ 69.34 million
Yesterday, at 9 PM $ 4.05
+47.37%
$ -- $ 38.2 million
Yesterday, at 8 PM $ 2.74
+38.28%
$ -- $ 25.92 million
Yesterday, at 7 PM $ 1.98
-80.59%
$ -- $ 18.73 million
Yesterday, at 6 PM $ 10.18
-84.70%
$ -- $ 95.46 million
Yesterday, at 5 PM $ 65.62
-52.52%
$ -- $ 600.53 million
Yesterday, at 4 PM $ 138.03
-42.42%
$ -- $ 1.34 billion
Yesterday, at 3 PM $ 238.82
-16.09%
$ -- $ 2.2 billion
Yesterday, at 2 PM $ 282.38
+63.29%
$ -- $ 2.47 billion
Yesterday, at 1 PM $ 173.01
+10.78%
$ -- $ 1.54 billion
Download