Market Cap:

Open Trading Network Open Trading Network (OTN)

1.08 USD (-10.56%)
0.00017233 BTC (-9.39%)
0.00531963 ETH (-7.60%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,179,479 USD
349 BTC
10,762 ETH
Volume (24h)
1,088 USD
0.17 BTC
5.37 ETH
Circulating Supply
2,022,993 OTN
Total Supply
82,630,002 OTN
Max Supply
100,000,000 OTN

Historical data for Open Trading Network

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 1.17 1.29 1.16 1.16 610 2,358,382
Sep 17, 2018 1.25 1.27 1.02 1.17 2,662 2,531,398
Sep 16, 2018 1.28 1.31 1.03 1.25 781 2,585,807
Sep 15, 2018 1.26 1.38 0.887912 1.27 392 2,551,877
Sep 14, 2018 1.39 1.41 1.25 1.26 128 2,805,701
Sep 13, 2018 1.40 1.42 1.36 1.39 280 2,838,765
Sep 12, 2018 1.34 1.40 1.32 1.40 334 2,702,340
Sep 11, 2018 1.30 1.44 1.25 1.34 617 2,614,036
Sep 10, 2018 1.30 1.36 1.27 1.30 179 2,515,783
Sep 09, 2018 1.20 1.37 1.20 1.30 364 2,324,777
Sep 08, 2018 1.22 1.23 1.17 1.20 783 2,360,854
Sep 07, 2018 1.25 1.28 1.14 1.22 1,217 2,420,816
Sep 06, 2018 1.17 1.32 1.10 1.25 1,604 2,265,430
Sep 05, 2018 1.23 1.24 1.15 1.17 438 2,374,012
Sep 04, 2018 1.30 1.51 1.22 1.22 384 2,512,309
Sep 03, 2018 1.50 1.52 1.29 1.30 147 2,913,143
Sep 02, 2018 1.58 1.72 1.50 1.50 1,085 3,065,201
Sep 01, 2018 1.47 1.59 1.44 1.58 1,841 2,856,712
Aug 31, 2018 1.36 1.59 1.35 1.48 3,543 2,626,602
Aug 30, 2018 1.71 1.77 1.34 1.35 187 3,310,409
Aug 29, 2018 1.55 2.41 1.43 1.71 3,422 3,006,606
Aug 28, 2018 1.29 1.75 1.29 1.55 1,615 2,496,782
Aug 27, 2018 1.30 1.83 1.27 1.29 532 2,522,553
Aug 26, 2018 1.26 1.30 1.10 1.30 51 2,452,422
Aug 25, 2018 1.22 1.37 1.18 1.26 452 2,371,973
Aug 24, 2018 1.15 1.23 1.07 1.23 647 2,228,066
Aug 23, 2018 1.17 1.18 1.13 1.15 323 2,266,758
Aug 22, 2018 1.07 1.25 1.06 1.17 800 2,062,641
Aug 21, 2018 1.16 1.19 1.04 1.06 245 2,248,504
Aug 20, 2018 1.21 1.23 1.04 1.16 978 2,342,998
* Earliest data in range (UTC time)
** Latest data in range (UTC time)