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 85
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 18, 7 AM $0.227
+0.16%
$153.39 million $18.16 million
Apr 18, 6 AM $0.226
-0.84%
$153.18 million $18.06 million
Apr 18, 5 AM $0.228
+0.77%
$154.48 million $18.16 million
Apr 18, 4 AM $0.227
+0.72%
$153.29 million $18.5 million
Apr 18, 3 AM $0.225
-1.75%
$152.2 million $18.49 million
Apr 18, 2 AM $0.229
+0.87%
$154.92 million $18.81 million
Apr 18, 1 AM $0.227
-0.62%
$153.59 million $18.88 million
Apr 18, 12 AM $0.228
-1.60%
$154.54 million $19.03 million
Apr 17, 11 PM $0.232
+0.44%
$157.09 million $18.52 million
Apr 17, 10 PM $0.231
+2.22%
$156.4 million $17.91 million
Apr 17, 9 PM $0.226
-1.66%
$152.99 million $17.44 million
Apr 17, 8 PM $0.23
+0.75%
$155.61 million $16.15 million
Apr 17, 7 PM $0.228
+3.27%
$154.46 million $11.46 million
Apr 17, 6 PM $0.221
+0.35%
$149.57 million $10.9 million
Apr 17, 5 PM $0.22
+0.15%
$149.05 million $10.73 million
Apr 17, 4 PM $0.22
-0.62%
$148.82 million $10.82 million
Apr 17, 3 PM $0.221
+1.01%
$149.8 million $10.88 million
Apr 17, 2 PM $0.219
+0.27%
$148.27 million $10.61 million
Apr 17, 1 PM $0.219
+0.91%
$147.87 million $10.87 million
Apr 17, 12 PM $0.217
+0.35%
$146.54 million $10.74 million
Apr 17, 11 AM $0.216
+0.39%
$146.03 million $10.68 million
Apr 17, 10 AM $0.215
-0.95%
$145.47 million $10.47 million
Apr 17, 9 AM $0.217
+0.37%
$146.87 million $10.22 million
Apr 17, 8 AM $0.216
+0.59%
$146.32 million $10.31 million
Apr 17, 7 AM $0.215
-0.17%
$145.47 million $10.28 million
Apr 17, 6 AM $0.215
+0.70%
$145.72 million $10.29 million
Apr 17, 5 AM $0.214
+1.24%
$144.71 million $10.01 million
Apr 17, 4 AM $0.211
-1.27%
$142.92 million $9.61 million
Apr 17, 3 AM $0.214
-0.09%
$144.76 million $9.42 million
Apr 17, 2 AM $0.214
+2.41%
$144.9 million $9.18 million
Apr 17, 1 AM $0.209
+1.60%
$141.49 million $8.93 million
Apr 17, 12 AM $0.206
+0.79%
$139.26 million $8.87 million
Apr 16, 11 PM $0.204
+0.30%
$136.24 million $9.09 million
Apr 16, 10 PM $0.204
+0.32%
$135.83 million $9.07 million
Apr 16, 9 PM $0.203
+0.46%
$135.41 million $9.09 million
Apr 16, 8 PM $0.202
-0.08%
$134.79 million $9.06 million
Apr 16, 7 PM $0.202
-0.13%
$134.9 million $9.1 million
Apr 16, 6 PM $0.203
+1.20%
$135.07 million $9.1 million
Apr 16, 5 PM $0.2
+0.38%
$133.46 million $9.1 million
Apr 16, 4 PM $0.199
-1.69%
$132.97 million $8.99 million
Apr 16, 3 PM $0.203
+2.78%
$135.25 million $8.96 million
Apr 16, 2 PM $0.197
-0.79%
$131.6 million $8.8 million
Apr 16, 1 PM $0.199
-2.18%
$132.65 million $8.59 million
Apr 16, 12 PM $0.203
+0.40%
$135.61 million $8.7 million
Apr 16, 11 AM $0.203
+0.30%
$135.06 million $8.91 million
Apr 16, 10 AM $0.202
-1.25%
$134.67 million $9.35 million
Apr 16, 9 AM $0.204
-1.19%
$136.38 million $10.6 million
Apr 16, 8 AM $0.207
-1.38%
$138.02 million $16.01 million
Apr 16, 7 AM $0.21
-0.37%
$139.95 million $17.14 million
Apr 16, 6 AM $0.211
-0.90%
$140.51 million $18.62 million