![](/cdn/assets/images/search/clock.png)
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 | OPENNUSD | Crypto | 3,043,400 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.000025 | 0.84% | 0.003041 | 0.003041 | 0.003649 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.003044 | 0.003015 | 0.003016 | 0.003016 | - - - |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
Cryptocurrency | 04:35:29 | 0.00000000 | 0.000624 | USD |
Price x Volume | Volume | Base Symbol | Related Pairs | ||
---|---|---|---|---|---|
0.00000000 | 0.00000000 | OPENN | OPENNEUR | OPENNGBP | OPENNBTC |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
29 Jun 2024 | 0.003016 | -0.000061 | -1.98% | 0.002997 | 0.003107 | 0.00 |
28 Jun 2024 | 0.003077 | 0.000038 | 1.25% | 0.003028 | 0.003114 | 0.00 |
27 Jun 2024 | 0.003039 | -0.000049 | -1.59% | 0.003034 | 0.003488 | 0.00 |
26 Jun 2024 | 0.003088 | 0.000072 | 2.39% | 0.003012 | 0.00312 | 0.00 |
25 Jun 2024 | 0.003015 | -0.000151 | -4.77% | 0.002928 | 0.003165 | 0.00 |
24 Jun 2024 | 0.003167 | -0.000045 | -1.40% | 0.003163 | 0.003224 | 0.00 |
23 Jun 2024 | 0.003212 | 0.00000900 | 0.28% | 0.003196 | 0.003224 | 0.00 |
22 Jun 2024 | 0.003203 | -0.000041 | -1.26% | 0.003168 | 0.003249 | 0.00 |
21 Jun 2024 | 0.003244 | 0.00000200 | 0.06% | 0.003226 | 0.003322 | 0.00 |
20 Jun 2024 | 0.003242 | -0.00001 | -0.31% | 0.003235 | 0.003285 | 0.00 |
19 Jun 2024 | 0.003252 | -0.000069 | -2.08% | 0.003202 | 0.003326 | 0.00 |
18 Jun 2024 | 0.003321 | -0.000011 | -0.33% | 0.003257 | 0.003488 | 0.00 |
17 Jun 2024 | 0.003332 | 0.000023 | 0.70% | 0.0033 | 0.003345 | 0.00 |
16 Jun 2024 | 0.003309 | 0.00000800 | 0.24% | 0.003291 | 0.00332 | 0.00 |
15 Jun 2024 | 0.003301 | -0.000038 | -1.14% | 0.003251 | 0.003366 | 0.00 |
14 Jun 2024 | 0.00334 | -0.000072 | -2.11% | 0.003311 | 0.003419 | 0.00 |
13 Jun 2024 | 0.003412 | 0.000043 | 1.28% | 0.003345 | 0.003499 | 0.00 |
12 Jun 2024 | 0.003369 | -0.000105 | -3.02% | 0.003308 | 0.003477 | 0.00 |
11 Jun 2024 | 0.003474 | -0.00000900 | -0.26% | 0.003379 | 0.003508 | 0.00 |
10 Jun 2024 | 0.003483 | 0.000016 | 0.46% | 0.003458 | 0.003492 | 0.00 |
09 Jun 2024 | 0.003466 | -0.00000037 | -0.01% | 0.00346 | 0.003476 | 0.00 |
08 Jun 2024 | 0.003467 | -0.000072 | -2.03% | 0.003426 | 0.003596 | 0.00 |
07 Jun 2024 | 0.003539 | -0.000016 | -0.45% | 0.00351 | 0.003582 | 0.00 |
06 Jun 2024 | 0.003555 | 0.000027 | 0.77% | 0.003379 | 0.003588 | 0.00 |
05 Jun 2024 | 0.003528 | 0.000089 | 2.59% | 0.003428 | 0.003552 | 0.00 |
04 Jun 2024 | 0.003439 | 0.00005 | 1.48% | 0.003379 | 0.003513 | 0.00 |
03 Jun 2024 | 0.00339 | 0.00000500 | 0.15% | 0.003368 | 0.00342 | 0.00 |
02 Jun 2024 | 0.003385 | 0.000012 | 0.36% | 0.00337 | 0.003391 | 0.00 |
01 Jun 2024 | 0.003373 | -0.000044 | -1.29% | 0.003331 | 0.003448 | 0.00 |
31 May 2024 | 0.003417 | 0.000037 | 1.09% | 0.003356 | 0.003476 | 0.00 |
30 May 2024 | 0.00338 | -0.000038 | -1.11% | 0.003355 | 0.003442 | 0.00 |
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