Open Platform (OPEN) historical data and Live price

Open Platform

OPEN

$ 0.037536 -10.739 %

0.00000058 BTC

MARKET CAP
0

24H VOLUME
205.331 k

CIRC.SUPPLY
0

MAX SUPPLY

OPEN

USD

Rank3,359

1H -4.17 %

24H -10.74 %

7D 5,619.12 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.037	0.046	0.035	0.036	295,930.21	0
4/24/24	0.051	0.051	0.036	0.036	433,215.32	0
4/23/24	0.05	0.051	0.05	0.051	0	0
4/22/24	0.05	0.051	0.05	0.05	0	0
4/21/24	0.049	0.05	0.049	0.05	0	0
4/20/24	0.001	0.049	0.001	0.049	71,564.53	0
4/19/24	0.001	0.001	0.001	0.001	0	0
4/18/24	0.001	0.001	0.001	0.001	0	0
4/17/24	0.001	0.001	0.001	0.001	0	0
4/16/24	0	0.001	0	0.001	59,922.14	0
4/15/24	0	0	0	0	13,084.77	0
4/14/24	0	0	0	0	11,731.16	0
4/13/24	0	0	0	0	15,640.16	0
4/12/24	0	0	0	0	16,731.35	0
4/11/24	0	0	0	0	3,871.91	0
4/10/24	0	0	0	0	7,800.54	0
4/9/24	0	0	0	0	3,536.19	0
4/8/24	0	0	0	0	13,031.34	0
4/7/24	0	0	0	0	17,783.16	0
4/6/24	0	0	0	0	14,221.77	0
4/5/24	0	0	0	0	12,294.15	0
4/4/24	0	0	0	0	15,063.88	0
4/3/24	0	0	0	0	10,850.96	0
4/2/24	0	0	0	0	11,182.71	0
4/1/24	0	0	0	0	16,242.8	0
3/31/24	0	0	0	0	16,394.12	0
3/30/24	0	0	0	0	15,072.87	0
3/29/24	0	0	0	0	21,112.71	0
3/28/24	0	0	0	0	29,693.75	0
3/27/24	0	0	0	0	30,433.17	0
3/26/24	0	0	0	0	23,873.06	0
3/25/24	0	0	0	0	30,988.31	0
3/24/24	0	0	0	0	26,220.71	0
3/23/24	0	0	0	0	22,057.48	0
3/22/24	0	0	0	0	25,889.74	0
3/21/24	0	0	0	0	29,201.24	0
3/20/24	0	0	0	0	23,352.19	0
3/19/24	0	0	0	0	21,862.65	0
3/18/24	0	0	0	0	24,060.13	0
3/17/24	0	0	0	0	28,648.67	0
3/16/24	0	0	0	0	32,724.76	0
3/15/24	0.001	0.001	0	0	33,021.65	0
3/14/24	0	0.001	0	0.001	34,250.81	0
3/13/24	0	0	0	0	38,795.1	0
3/12/24	0	0.001	0	0	37,086.17	0
3/11/24	0	0	0	0	32,921.33	0
3/10/24	0	0	0	0	35,603.28	0
3/9/24	0	0	0	0	36,157.78	0
3/8/24	0	0	0	0	27,719.06	0
3/7/24	0	0	0	0	33,388.17	0
3/6/24	0	0	0	0	28,213.66	0
3/5/24	0	0	0	0	32,781.52	0
3/4/24	0	0	0	0	24,887.05	0
3/3/24	0	0.001	0	0	41,019.7	0
3/2/24	0	0	0	0	31,862.93	0
3/1/24	0	0	0	0	29,890.75	0
2/29/24	0	0	0	0	31,340.93	0
2/28/24	0	0	0	0	23,559.49	0
2/27/24	0	0	0	0	31,705.86	0
2/26/24	0	0	0	0	28,557.99	0
2/25/24	0	0	0	0	31,283.91	0
2/24/24	0	0	0	0	36,382.91	0
2/23/24	0	0	0	0	28,840.51	0
2/22/24	0	0.001	0	0	28,992.01	0
2/21/24	0	0	0	0	28,187.52	0
2/20/24	0	0	0	0	32,061.45	0
2/19/24	0.001	0.001	0	0	35,976.61	0
2/18/24	0	0.001	0	0.001	36,326.74	0
2/17/24	0.001	0.001	0	0	38,744.69	0
2/16/24	0	0.001	0	0.001	36,701.63	0
2/15/24	0.001	0.001	0	0	36,371.1	0
2/14/24	0	0.001	0	0.001	39,791.43	0
2/13/24	0	0	0	0	34,951.98	0
2/12/24	0	0.001	0	0	34,228.19	0
2/11/24	0	0.001	0	0	29,162.48	0
2/10/24	0	0	0	0	31,771.46	0
2/9/24	0	0	0	0	35,077.34	0
2/8/24	0	0	0	0	37,492.96	0
2/7/24	0	0	0	0	35,441.92	0
2/6/24	0	0.001	0	0	68,003.48	0
2/5/24	0	0.001	0	0	127,570.8	0
2/4/24	0	0	0	0	29,526.63	0
2/3/24	0	0	0	0	27,333.48	0
2/2/24	0	0	0	0	35,145.84	0
2/1/24	0	0	0	0	33,198.56	0
1/31/24	0	0	0	0	32,561.13	0
1/30/24	0	0	0	0	33,030.9	0
1/29/24	0	0	0	0	32,512.75	0
1/28/24	0	0	0	0	32,271.57	0
1/27/24	0	0	0	0	32,105.61	0

Similar Coins