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.

OPEN INVESTMENT APP Historical Data

OPENAPP Page 78
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 13, 11 PM $0.0000302
+0.22%
$30,179 $7
Apr 13, 10 PM $0.0000301
+1.87%
$30,068 $12
Apr 13, 9 PM $0.0000295
+0.77%
$29,510 $12
Apr 13, 8 PM $0.0000293
-0.48%
$29,314 $47
Apr 13, 7 PM $0.0000294
+0.76%
$29,420 $372
Apr 13, 6 PM $0.0000292
-0.27%
$29,165 $370
Apr 13, 5 PM $0.0000293
+0.04%
$29,277 $371
Apr 13, 4 PM $0.0000293
+0.58%
$29,297 $374
Apr 13, 3 PM $0.0000292
-0.58%
$29,134 $374
Apr 13, 2 PM $0.0000293
+0.24%
$29,282 $388
Apr 13, 1 PM $0.0000292
+0.69%
$29,176 $397
Apr 13, 12 PM $0.0000289
-0.17%
$28,924 $394
Apr 13, 11 AM $0.000029
+0.07%
$28,976 $393
Apr 13, 10 AM $0.000029
-0.14%
$28,983 $393
Apr 13, 9 AM $0.000029
+0.29%
$29,007 $394
Apr 13, 8 AM $0.0000289
+0.04%
$28,921 $393
Apr 13, 7 AM $0.0000289
-0.65%
$28,922 $394
Apr 13, 6 AM $0.0000291
+0.60%
$29,120 $397
Apr 13, 5 AM $0.000029
-0.12%
$28,944 $398
Apr 13, 4 AM $0.000029
-0.23%
$28,978 $398
Apr 13, 3 AM $0.0000291
+0.10%
$29,064 $399
Apr 13, 2 AM $0.000029
+0.37%
$28,992 $399
Apr 13, 1 AM $0.0000289
+0.09%
$28,855 $392
Apr 13, 12 AM $0.0000288
+0.33%
$28,773 $392
Apr 12, 11 PM $0.0000287
+0.04%
$28,640 $385
Apr 12, 10 PM $0.0000287
-0.69%
$28,657 $388
Apr 12, 9 PM $0.0000289
+0.40%
$28,873 $391
Apr 12, 8 PM $0.0000287
-6.10%
$28,716 $358
Apr 12, 7 PM $0.0000307
+0.11%
$30,664 $42
Apr 12, 6 PM $0.0000307
-0.33%
$30,643 $41
Apr 12, 5 PM $0.0000307
+0.65%
$30,688 $38
Apr 12, 4 PM $0.0000305
-0.76%
$30,438 $37
Apr 12, 3 PM $0.0000307
+0.26%
$30,665 $289
Apr 12, 2 PM $0.0000306
-0.31%
$30,586 $284
Apr 12, 1 PM $0.0000307
-0.33%
$30,683 $293
Apr 12, 12 PM $0.0000309
+0.32%
$30,832 $294
Apr 12, 11 AM $0.0000307
+0.28%
$30,711 $294
Apr 12, 10 AM $0.0000306
-0.03%
$30,617 $293
Apr 12, 9 AM $0.0000307
-0.60%
$30,645 $293
Apr 12, 8 AM $0.0000309
+0.40%
$30,837 $295
Apr 12, 7 AM $0.0000307
+0.21%
$30,715 $292
Apr 12, 6 AM $0.0000307
+0.13%
$30,660 $291
Apr 12, 5 AM $0.0000306
+0.18%
$30,597 $291
Apr 12, 4 AM $0.0000306
-0.32%
$30,547 $291
Apr 12, 3 AM $0.0000307
+0.02%
$30,632 $292
Apr 12, 2 AM $0.0000306
-0.21%
$30,591 $291
Apr 12, 1 AM $0.0000308
-2.11%
$30,731 $292
Apr 12, 12 AM $0.0000314
-0.16%
$31,387 $300
Apr 11, 11 PM $0.0000315
-0.64%
$31,451 $300
Apr 11, 10 PM $0.0000317
-0.83%
$31,669 $321