Market Cap:

Open Platform Open Platform (OPEN)

0.010712 USD (-14.83%)
0.00000160 BTC (-14.52%)
0.00004431 ETH (-13.59%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
45,395 USD
6.77 BTC
187.77 ETH
Circulating Supply
? OPEN
Total Supply
1,000,000,000 OPEN

Historical data for Open Platform

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.012960 0.013617 0.012346 0.012729 26,237 -
Sep 20, 2018 0.011594 0.013733 0.011543 0.012959 24,338 -
Sep 19, 2018 0.012377 0.012870 0.011443 0.011592 16,727 -
Sep 18, 2018 0.012044 0.013228 0.011869 0.012430 10,563 -
Sep 17, 2018 0.013418 0.013917 0.011815 0.012046 6,655 -
Sep 16, 2018 0.013375 0.013867 0.012448 0.013475 6,001 -
Sep 15, 2018 0.012722 0.013778 0.012653 0.013355 3,522 -
Sep 14, 2018 0.013062 0.014203 0.012476 0.012740 16,045 -
Sep 13, 2018 0.011755 0.013230 0.011677 0.013088 16,619 -
Sep 12, 2018 0.012232 0.012398 0.010674 0.011742 30,059 -
Sep 11, 2018 0.012830 0.014164 0.011527 0.012232 25,099 -
Sep 10, 2018 0.012075 0.013315 0.011991 0.012719 10,440 -
Sep 09, 2018 0.012487 0.012736 0.011584 0.012074 15,726 -
Sep 08, 2018 0.013931 0.014057 0.012285 0.012508 6,688 -
Sep 07, 2018 0.015293 0.015368 0.013359 0.013924 15,248 -
Sep 06, 2018 0.015378 0.015378 0.012645 0.015292 48,452 -
Sep 05, 2018 0.020498 0.021082 0.015456 0.015456 36,048 -
Sep 04, 2018 0.019395 0.020996 0.019052 0.020497 21,054 -
Sep 03, 2018 0.019986 0.021607 0.018601 0.019392 41,370 -
Sep 02, 2018 0.018826 0.020371 0.018336 0.019973 54,534 -
Sep 01, 2018 0.016996 0.019175 0.016996 0.018826 91,505 -
Aug 31, 2018 0.018488 0.018501 0.016903 0.017003 69,189 -
Aug 30, 2018 0.018858 0.019191 0.017706 0.018479 47,539 -
Aug 29, 2018 0.020350 0.020670 0.017971 0.018799 116,073 -
Aug 28, 2018 0.020795 0.023285 0.020327 0.020347 312,819 -
Aug 27, 2018 0.021566 0.021834 0.019036 0.020791 399,097 -
Aug 26, 2018 0.022424 0.023289 0.021004 0.021550 441,662 -
Aug 25, 2018 0.024438 0.024975 0.021312 0.022388 481,530 -
Aug 24, 2018 0.024255 0.024484 0.023591 0.024474 17,791 -
Aug 23, 2018 0.024087 0.024353 0.023367 0.024241 498,219 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)