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

OpenLeverage Historical Data

OLE Page 30
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.

Oct 1, 2022 $0.0309
-0.89%
$30.85 million $1.02 million
Sep 30, 2022 $0.0311
-1.90%
$31.13 million $1.12 million
Sep 29, 2022 $0.0317
-0.07%
$31.73 million $1.48 million
Sep 28, 2022 $0.0318
+0.04%
$31.76 million $1.02 million
Sep 27, 2022 $0.0317
-1.26%
$31.74 million $1.06 million
Sep 26, 2022 $0.0321
+2.91%
$32.15 million $1.4 million
Sep 25, 2022 $0.0312
-0.45%
$31.23 million $1.36 million
Sep 24, 2022 $0.0314
+1.01%
$31.37 million $1.25 million
Sep 23, 2022 $0.0311
+0.31%
$31.08 million $1.04 million
Sep 22, 2022 $0.031
-1.64%
$30.97 million $1.16 million
Sep 21, 2022 $0.0315
+1.09%
$-- $994,963
Sep 20, 2022 $0.0312
+1.54%
$31.15 million $968,146
Sep 19, 2022 $0.0307
-1.69%
$30.68 million $1.03 million
Sep 18, 2022 $0.0312
+0.93%
$31.21 million $1.16 million
Sep 17, 2022 $0.0309
+1.68%
$30.93 million $1.15 million
Sep 16, 2022 $0.0304
-5.60%
$30.43 million $975,741
Sep 15, 2022 $0.0322
+2.33%
$32.24 million $1.3 million
Sep 14, 2022 $0.0315
-10.73%
$31.5 million $1.18 million
Sep 13, 2022 $0.0353
+11.21%
$35.27 million $1.79 million
Sep 12, 2022 $0.0317
+0.37%
$31.72 million $794,468
Sep 11, 2022 $0.0316
+2.80%
$31.6 million $919,295
Sep 10, 2022 $0.0308
+7.11%
$30.76 million $814,034
Sep 9, 2022 $0.0287
+2.97%
$28.71 million $904,631
Sep 8, 2022 $0.0279
-3.01%
$27.87 million $757,282
Sep 7, 2022 $0.0287
-2.55%
$28.73 million $853,445
Sep 6, 2022 $0.0295
+4.31%
$29.49 million $1.09 million
Sep 5, 2022 $0.0283
-2.77%
$28.27 million $766,322
Sep 4, 2022 $0.0291
+3.18%
$29.08 million $738,740
Sep 3, 2022 $0.0282
-2.79%
$28.19 million $716,741
Sep 2, 2022 $0.029
+0.17%
$29 million $737,297
Sep 1, 2022 $0.0289
-3.65%
$28.94 million $724,499
Aug 31, 2022 $0.03
+0.42%
$30.04 million $744,107
Aug 30, 2022 $0.0299
-5.49%
$29.91 million $872,068
Aug 29, 2022 $0.0316
-2.34%
$31.65 million $841,020
Aug 28, 2022 $0.0324
+0.53%
$32.4 million $804,187
Aug 27, 2022 $0.0322
-6.44%
$32.21 million $879,891
Aug 26, 2022 $0.0344
+6.90%
$34.44 million $1.09 million
Aug 25, 2022 $0.0322
-11.26%
$32.22 million $1.21 million
Aug 24, 2022 $0.0363
-7.00%
$36.3 million $849,385
Aug 23, 2022 $0.039
-0.41%
$38.99 million $924,234
Aug 22, 2022 $0.0392
+2.64%
$39.16 million $859,384
Aug 21, 2022 $0.0382
-1.07%
$38.15 million $961,467
Aug 20, 2022 $0.0386
+4.70%
$38.57 million $1 million
Aug 19, 2022 $0.0368
-13.22%
$36.82 million $1.05 million
Aug 18, 2022 $0.0424
+1.45%
$42.43 million $978,392
Aug 17, 2022 $0.0418
-5.35%
$41.82 million $915,960
Aug 16, 2022 $0.0442
-2.67%
$44.19 million $971,748
Aug 15, 2022 $0.0454
+3.05%
$45.39 million $1.02 million
Aug 14, 2022 $0.044
-2.32%
$44.03 million $1.35 million
Aug 13, 2022 $0.0451
-5.45%
$45.07 million $1.05 million