We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
OPEN Platform | OPENNUST | Crypto | 3,326,510 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.00152 | 9.27% | 0.01791 | 0.0179 | 0.01793 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.0205 | 0.01615 | 0.01639 | 0.01639 | 0.000139 - 0.049010 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
KUCN | 17:40:09 | 280.70 | 0.01791 | UST |
Price x Volume | Volume | Base Symbol | Related Pairs | ||
---|---|---|---|---|---|
116,411.30 | 6,474,047.90 | OPENN | OPENNEUR | OPENNGBP | OPENNBTC |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.01691 | 0.00153 | 9.95% | 0.01338 | 0.01982 | 12,055,935.00 |
15 Jun 2024 | 0.01538 | -0.00019 | -1.22% | 0.01236 | 0.01575 | 13,337,219.00 |
14 Jun 2024 | 0.01557 | -0.00252 | -13.93% | 0.01486 | 0.01839 | 9,110,775.00 |
13 Jun 2024 | 0.01809 | 0.00024 | 1.34% | 0.01738 | 0.01909 | 10,148,599.00 |
12 Jun 2024 | 0.01785 | -0.00143 | -7.42% | 0.01691 | 0.02059 | 18,195,165.00 |
11 Jun 2024 | 0.01928 | -0.00095 | -4.70% | 0.0189 | 0.02278 | 14,990,641.00 |
10 Jun 2024 | 0.02023 | 0.00004 | 0.20% | 0.01967 | 0.02161 | 14,717,075.00 |
09 Jun 2024 | 0.02019 | 0.00073 | 3.75% | 0.01915 | 0.02151 | 10,241,458.00 |
08 Jun 2024 | 0.01946 | -0.00045 | -2.26% | 0.01875 | 0.02215 | 6,262,209.00 |
07 Jun 2024 | 0.01991 | -0.002 | -9.13% | 0.01893 | 0.02206 | 7,404,907.00 |
06 Jun 2024 | 0.02191 | 0.00205 | 10.32% | 0.000443 | 0.02196 | 10,572,065.00 |
05 Jun 2024 | 0.01986 | -0.00379 | -16.03% | 0.019 | 0.02387 | 17,990,353.00 |
04 Jun 2024 | 0.02365 | -0.00092 | -3.74% | 0.0226 | 0.0259 | 9,760,113.00 |
03 Jun 2024 | 0.02457 | -0.00005 | -0.20% | 0.0226 | 0.0259 | 9,184,039.00 |
02 Jun 2024 | 0.02462 | -0.00128 | -4.94% | 0.02393 | 0.02729 | 9,635,920.00 |
01 Jun 2024 | 0.0259 | 0.00001 | 0.04% | 0.02387 | 0.02601 | 6,992,775.00 |
31 May 2024 | 0.02589 | -0.00045 | -1.71% | 0.02421 | 0.028 | 5,082,261.00 |
30 May 2024 | 0.02634 | -0.00227 | -7.93% | 0.02601 | 0.03048 | 5,945,925.00 |
29 May 2024 | 0.02861 | -0.00161 | -5.33% | 0.028 | 0.03104 | 2,002,344.00 |
28 May 2024 | 0.03022 | 0.00386 | 14.64% | 0.02582 | 0.03051 | 5,665,830.00 |
27 May 2024 | 0.02636 | -0.00072 | -2.66% | 0.0256 | 0.02738 | 3,216,473.00 |
26 May 2024 | 0.02708 | 0.00112 | 4.31% | 0.0249 | 0.0279 | 3,075,268.00 |
25 May 2024 | 0.02596 | -0.00094 | -3.49% | 0.02572 | 0.02804 | 3,751,016.00 |
24 May 2024 | 0.0269 | -0.00215 | -7.40% | 0.02615 | 0.02905 | 3,599,247.00 |
23 May 2024 | 0.02905 | -0.00052 | -1.76% | 0.0289 | 0.03073 | 3,338,563.00 |
22 May 2024 | 0.02957 | -0.0025 | -7.80% | 0.0292 | 0.03294 | 3,178,990.00 |
21 May 2024 | 0.03207 | 0.00385 | 13.64% | 0.02693 | 0.03321 | 5,945,517.00 |
20 May 2024 | 0.02822 | -0.00192 | -6.37% | 0.02805 | 0.03067 | 3,143,912.00 |
19 May 2024 | 0.03014 | -0.00128 | -4.07% | 0.02956 | 0.03142 | 3,040,544.00 |
18 May 2024 | 0.03142 | 0.00114 | 3.76% | 0.02958 | 0.0324 | 2,286,653.00 |
17 May 2024 | 0.03028 | -0.00202 | -6.25% | 0.02856 | 0.03362 | 2,601,053.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions