We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| OPEN Platform | OPENNUST | Crypto | 2,881,770 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.00087 | -2.94% | 0.02874 | 0.02855 | 0.02891 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.03003 | 0.02861 | 0.02961 | 0.02961 | 0.000139 - 0.046200 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GATE | 04:10:05 | 303.69 | 0.02874 | UST |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 6,811.05 | 232,404.01 | OPENN | OPENNEUR | OPENNGBP | OPENNBTC |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.02961 | -0.00024 | -0.80% | 0.025 | 0.03145 | 3,477,309.00 |
| 01 May 2024 | 0.02985 | -0.00243 | -7.53% | 0.028 | 0.03378 | 2,888,505.00 |
| 30 Apr 2024 | 0.03228 | 0.0002 | 0.62% | 0.000443 | 0.03641 | 6,326,157.00 |
| 29 Apr 2024 | 0.03208 | 0.00011 | 0.34% | 0.03027 | 0.03467 | 1,776,064.00 |
| 28 Apr 2024 | 0.03197 | -0.00116 | -3.50% | 0.0294 | 0.03542 | 2,124,231.00 |
| 27 Apr 2024 | 0.03313 | -0.00266 | -7.43% | 0.03234 | 0.03953 | 1,808,459.00 |
| 26 Apr 2024 | 0.03579 | -0.00207 | -5.47% | 0.03502 | 0.04479 | 2,526,261.00 |
| 25 Apr 2024 | 0.03786 | 0.037204 | 5,671.34% | 0.000656 | 0.0462 | 1,548,345.00 |
| 24 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.00 |
| 23 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000443 | 0.000656 | 3,397,097.00 |
| 22 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.00 |
| 21 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.00 |
| 20 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.00 |
| 19 Apr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.00 |
| 18 Apr 2024 | 0.000656 | 0.000069 | 11.75% | 0.000571 | 0.000693 | 14,028,752.00 |
| 17 Apr 2024 | 0.000587 | 0.000183 | 45.30% | 0.000406 | 0.0008 | 56,298,787.00 |
| 16 Apr 2024 | 0.000404 | -0.000026 | -6.05% | 0.000396 | 0.000438 | 21,655,734.00 |
| 15 Apr 2024 | 0.00043 | 0.00002 | 4.88% | 0.00039 | 0.000435 | 22,349,256.00 |
| 14 Apr 2024 | 0.00041 | -0.000013 | -3.07% | 0.00039 | 0.00044 | 31,189,009.00 |
| 13 Apr 2024 | 0.000423 | -0.000019 | -4.30% | 0.00042 | 0.000466 | 29,161,481.00 |
| 12 Apr 2024 | 0.000442 | -0.00000700 | -1.56% | 0.00044 | 0.000474 | 6,165,214.00 |
| 11 Apr 2024 | 0.000449 | -0.000012 | -2.60% | 0.00044 | 0.000474 | 13,197,698.00 |
| 10 Apr 2024 | 0.000461 | -0.000019 | -3.96% | 0.000441 | 0.000484 | 7,159,873.00 |
| 09 Apr 2024 | 0.00048 | 0.000051 | 11.89% | 0.000428 | 0.000484 | 22,491,358.00 |
| 08 Apr 2024 | 0.000429 | -0.00001 | -2.28% | 0.000428 | 0.000442 | 36,025,278.00 |
| 07 Apr 2024 | 0.000439 | 0.00000500 | 1.15% | 0.000431 | 0.000442 | 31,788,703.00 |
| 06 Apr 2024 | 0.000434 | 0.00000100 | 0.23% | 0.000422 | 0.00044 | 27,820,639.00 |
| 05 Apr 2024 | 0.000433 | -0.00000500 | -1.14% | 0.00042 | 0.000442 | 33,544,095.00 |
| 04 Apr 2024 | 0.000438 | 0.000016 | 3.79% | 0.00042 | 0.000442 | 21,982,916.00 |
| 03 Apr 2024 | 0.000422 | -0.000021 | -4.74% | 0.00042 | 0.00045 | 23,325,776.00 |
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
Hot Features
Premium
