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.

OpenLedger Historical Data

OPEN Page 82
Download
Date Close Price change Market cap Trading volume

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

Apr 24, 10 AM $0.23
+0.01%
$155.63 million $7.99 million
Apr 24, 9 AM $0.23
+1.02%
$155.61 million $8.04 million
Apr 24, 8 AM $0.228
-0.37%
$154.04 million $7.93 million
Apr 24, 7 AM $0.229
+1.29%
$154.61 million $7.93 million
Apr 24, 6 AM $0.226
-0.14%
$152.64 million $7.87 million
Apr 24, 5 AM $0.226
+0.11%
$152.86 million $7.82 million
Apr 24, 4 AM $0.226
+1.36%
$152.69 million $7.82 million
Apr 24, 3 AM $0.223
-0.56%
$150.64 million $7.59 million
Apr 24, 2 AM $0.224
-0.56%
$151.49 million $7.43 million
Apr 24, 1 AM $0.225
-0.83%
$152.34 million $7.38 million
Apr 24, 12 AM $0.227
-0.96%
$153.57 million $7.37 million
Apr 23, 11 PM $0.229
+0.57%
$155.06 million $7.45 million
Apr 23, 10 PM $0.228
+0.23%
$154.18 million $7.47 million
Apr 23, 9 PM $0.227
+0.38%
$153.83 million $7.43 million
Apr 23, 8 PM $0.227
+0.02%
$153.24 million $7.46 million
Apr 23, 7 PM $0.227
-0.47%
$153.21 million $7.45 million
Apr 23, 6 PM $0.228
-0.47%
$153.94 million $7.42 million
Apr 23, 5 PM $0.229
-1.07%
$154.66 million $7.2 million
Apr 23, 4 PM $0.231
-0.05%
$156.33 million $7.1 million
Apr 23, 3 PM $0.231
+1.41%
$156.42 million $6.98 million
Apr 23, 2 PM $0.228
-0.38%
$154.25 million $6.93 million
Apr 23, 1 PM $0.229
+1.22%
$154.86 million $6.68 million
Apr 23, 12 PM $0.226
+3.26%
$153 million $6.7 million
Apr 23, 11 AM $0.219
+0.17%
$148.17 million $6.3 million
Apr 23, 10 AM $0.219
+0.84%
$147.91 million $6.34 million
Apr 23, 9 AM $0.217
-0.26%
$146.68 million $6.35 million
Apr 23, 8 AM $0.217
-0.67%
$147.06 million $6.67 million
Apr 23, 7 AM $0.219
-0.27%
$148.05 million $6.93 million
Apr 23, 6 AM $0.219
+0.22%
$148.46 million $7.03 million
Apr 23, 5 AM $0.219
-0.65%
$148.13 million $7.31 million
Apr 23, 4 AM $0.22
+0.00%
$149.1 million $7.58 million
Apr 23, 3 AM $0.22
-0.60%
$149.1 million $7.95 million
Apr 23, 2 AM $0.222
-0.31%
$149.99 million $8.61 million
Apr 23, 1 AM $0.222
+0.19%
$150.46 million $9.61 million
Apr 23, 12 AM $0.222
+0.11%
$150.17 million $10.44 million
Apr 22, 11 PM $0.222
-1.05%
$150.01 million $11.12 million
Apr 22, 10 PM $0.224
-1.30%
$151.59 million $11.23 million
Apr 22, 9 PM $0.227
-0.12%
$153.59 million $11.38 million
Apr 22, 8 PM $0.227
-0.21%
$153.77 million $11.48 million
Apr 22, 7 PM $0.228
+0.13%
$154.09 million $11.8 million
Apr 22, 6 PM $0.228
-0.41%
$153.89 million $12.05 million
Apr 22, 5 PM $0.228
+0.28%
$154.53 million $12.4 million
Apr 22, 4 PM $0.228
+0.14%
$154.11 million $12.62 million
Apr 22, 3 PM $0.228
-0.22%
$153.89 million $12.69 million
Apr 22, 2 PM $0.228
-0.03%
$154.22 million $13.19 million
Apr 22, 1 PM $0.228
+0.59%
$154.27 million $13.22 million
Apr 22, 12 PM $0.227
-0.51%
$153.36 million $13 million
Apr 22, 11 AM $0.228
-1.35%
$154.15 million $13.19 million
Apr 22, 10 AM $0.231
+0.28%
$156.25 million $13.75 million
Apr 22, 9 AM $0.23
+0.29%
$155.81 million $16.53 million