OpenWorld (OPEN) historical data and Live price

OpenWorld

OPEN

$ 0.007402 + 0.703 %

0.00000012 BTC

MARKET CAP
382.097 k

24H VOLUME
358.814957

CIRC.SUPPLY
51.618 M

MAX SUPPLY

OPEN

USD

Rank1,980

1H 0.00 %

24H 0.70 %

7D -9.10 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/13/24	0.007	0.008	0.007	0.008	74.98	388,372.94
5/12/24	0.007	0.007	0.007	0.007	146.42	385,337.56
5/11/24	0.007	0.007	0.007	0.007	291.9	383,458.06
5/10/24	0.008	0.008	0.007	0.007	41.85	378,044.88
8/14/23	0.009	0.009	0.009	0.009	0	461,551.63
8/13/23	0.009	0.009	0.009	0.009	0	461,551.63
8/12/23	0.009	0.009	0.009	0.009	0	461,551.63
8/11/23	0.009	0.009	0.009	0.009	0	461,551.63
8/10/23	0.009	0.009	0.009	0.009	0	461,551.63
8/9/23	0.009	0.009	0.009	0.009	0	461,551.63
8/8/23	0.014	0.014	0.009	0.009	0.04	461,722.35
8/7/23	0.004	0.014	0.004	0.014	0	703,433.89
8/6/23	0.004	0.004	0.004	0.004	0	218,337.24
8/5/23	0.009	0.009	0	0.004	1.37	218,389.67
8/4/23	0.011	0.011	0.009	0.009	98.13	462,511.62
8/3/23	0.014	0.021	0.008	0.011	24.11	579,133.91
8/2/23	0.009	0.024	0.009	0.014	30.22	698,871.07
8/1/23	0.009	0.009	0.009	0.009	52.86	464,655.15
7/31/23	0.01	0.01	0.009	0.009	89.92	464,995.75
7/30/23	0.01	0.023	0.008	0.01	30.85	512,786.46
7/29/23	0.009	0.01	0.009	0.01	94.2	492,212.6
7/28/23	0.011	0.017	0.009	0.009	53.89	465,251.49
7/27/23	0.015	0.015	0.009	0.011	138.78	559,226.92
7/26/23	0.02	0.02	0.012	0.015	19.28	748,693.46
7/26/23	0.02	0.02	0.012	0.015	19.28	748,693.46
7/25/23	0.009	0.024	0.009	0.02	4.11	1,049,688.59
7/25/23	0.009	0.024	0.009	0.02	4.11	1,049,688.59
7/24/23	0.009	0.009	0.009	0.009	195.53	462,279.53
7/24/23	0.009	0.009	0.009	0.009	195.53	462,279.53
7/23/23	0.009	0.009	0.009	0.009	114.31	465,351.04
7/23/23	0.009	0.009	0.009	0.009	114.31	465,351.04
7/22/23	0.017	0.022	0.009	0.009	151.62	462,135.74
7/22/23	0.017	0.022	0.009	0.009	151.62	462,135.74
7/21/23	0.017	0.017	0.016	0.017	0	895,686.08
7/21/23	0.017	0.017	0.016	0.017	0	895,686.08
7/20/23	0.009	0.017	0.009	0.017	10.57	873,841.62
7/20/23	0.009	0.017	0.009	0.017	10.57	873,841.62
7/19/23	0.009	0.009	0.009	0.009	2,236.44	461,800.29
7/19/23	0.009	0.009	0.009	0.009	2,236.44	461,800.29
7/18/23	0.009	0.009	0.009	0.009	1,932.44	457,469.07
7/18/23	0.009	0.009	0.009	0.009	1,932.44	457,469.07
7/17/23	0.009	0.009	0.009	0.009	198.25	477,103.81
7/17/23	0.009	0.009	0.009	0.009	198.25	477,103.81
7/16/23	0.009	0.011	0.009	0.009	1,994.96	479,181.91
7/15/23	0.009	0.009	0.009	0.009	13.97	472,981.28
7/14/23	0.009	0.009	0.009	0.009	425.23	473,786.9
7/13/23	0.009	0.009	0.009	0.009	587.84	480,291.82
7/12/23	0.009	0.009	0.009	0.009	474.25	472,168.51
7/11/23	0.01	0.01	0.009	0.009	6,144.38	477,572.42
7/10/23	0.01	0.011	0.01	0.01	110.29	516,157.38
7/9/23	0.01	0.01	0.01	0.01	1,597.91	514,086.02
7/8/23	0.011	0.011	0.01	0.01	1,098.96	514,242.28
7/7/23	0.01	0.011	0.007	0.011	6,103.33	546,055.91
7/6/23	0.01	0.01	0.006	0.01	3,515.31	519,955.3
7/5/23	0.011	0.011	0.01	0.01	34,958.6	528,135.96
7/4/23	0.01	0.011	0.01	0.011	279.36	545,076.35
7/3/23	0.011	0.011	0.01	0.01	534.11	540,048.98
7/2/23	0.011	0.011	0.011	0.011	3,427.47	548,716.42
6/30/23	0.011	0.011	0.011	0.011	983.84	576,709.88
6/27/23	0.011	0.011	0.011	0.011	400.97	584,301.86
6/26/23	0.011	0.011	0.011	0.011	967.64	585,238.14
6/25/23	0.011	0.012	0.011	0.011	4,745.86	591,204.52
6/23/23	0.011	0.011	0.011	0.011	427.07	575,125.47
6/20/23	0.012	0.012	0.012	0.012	588.23	637,124.36
6/19/23	0.013	0.013	0.012	0.012	8,530.86	637,119.87
6/11/23	0.016	0.016	0.015	0.016	890.61	805,267.9
6/1/23	0.017	0.017	0.017	0.017	1,772.78	883,425.86
5/28/23	0.019	0.019	0.019	0.019	2,901.51	992,469.02
5/27/23	0.019	0.019	0.019	0.019	2,583.6	983,243.48
5/26/23	0.019	0.019	0.018	0.019	1,427.72	971,522.25
5/25/23	0.02	0.02	0.018	0.019	3,466.53	971,969.82
5/24/23	0.02	0.02	0.019	0.02	2,226.27	1,017,038.03
5/23/23	0.02	0.021	0.02	0.02	3,272.21	1,050,778.05
5/22/23	0.019	0.021	0.019	0.02	6,208.72	1,040,000.19
5/17/23	0.02	0.02	0.019	0.02	0.14	1,018,513.91
5/16/23	0.02	0.02	0.02	0.02	162.97	1,032,888.7
5/15/23	0.02	0.02	0.02	0.02	608.9	1,030,103.09
4/30/23	0.024	0.025	0.023	0.023	8,599.7	1,173,129.51
4/29/23	0.024	0.025	0.023	0.024	8,661.72	1,215,793.53
4/28/23	0.022	0.024	0.022	0.024	1,402.67	1,218,051.33
4/27/23	0.021	0.022	0.021	0.022	2,342.47	1,158,046.34
4/26/23	0.021	0.022	0.021	0.021	1,429.81	1,109,132.06
4/25/23	0.021	0.021	0.021	0.021	1,665.62	1,091,997.75
4/24/23	0.021	0.022	0.021	0.021	1,301.98	1,100,399.42
4/23/23	0.021	0.021	0.021	0.021	665.88	1,095,822.93
4/22/23	0.021	0.021	0.021	0.021	13.84	1,079,451.04
4/21/23	0.019	0.021	0.019	0.021	4,599.15	1,071,548.59
4/20/23	0.02	0.02	0.018	0.019	4,572.04	971,941.53
4/19/23	0.02	0.02	0.02	0.02	267.58	1,023,778.18
4/18/23	0.021	0.021	0.02	0.02	3,942.21	1,016,142.85

Similar Coins