CurrencyBeacon logo}}

Crypto Rate Dashboard

Open Platform Price Chart

OPEN/USD
$0.19952
2.57%

OPEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-05-28 $0.00301105 $0.00308202 $0.00293825 $0.00306136 $9,003.91
2019-05-27 $0.00321078 $0.0032433 $0.00297593 $0.00301712 $12,861.35
2019-05-26 $0.00311262 $0.00324549 $0.00295903 $0.00322664 $61,811.79
2019-05-25 $0.00311616 $0.00322764 $0.00304964 $0.0031135 $29,883.66
2019-05-24 $0.00325406 $0.00327466 $0.00296989 $0.0031169 $86,800.37
2019-05-23 $0.00322292 $0.00333718 $0.00315509 $0.00325038 $197,805.33
2019-05-22 $0.00323625 $0.00343 $0.00312683 $0.00322525 $265,146.27
2019-05-21 $0.00337851 $0.00346772 $0.00287912 $0.00323769 $414,937.20
2019-05-20 $0.00293348 $0.00329711 $0.00285071 $0.00329711 $261,263.93
2019-05-19 $0.00281232 $0.00301696 $0.00277741 $0.00293592 $123,216.10
2019-05-18 $0.00271443 $0.00292197 $0.00267574 $0.00281243 $182,532.50
2019-05-17 $0.00274272 $0.0028382 $0.00241493 $0.00270979 $306,601.67
2019-05-16 $0.00287146 $0.0029278 $0.002585 $0.00271403 $235,643.84
2019-05-15 $0.00254916 $0.00286331 $0.00248566 $0.00286331 $235,667.61
2019-05-14 $0.00239259 $0.00261789 $0.00236202 $0.00254963 $164,163.25
2019-05-13 $0.00246839 $0.00260911 $0.00235764 $0.00239267 $49,022.92
2019-05-12 $0.00264572 $0.002729 $0.00245737 $0.00246697 $45,006.20
2019-05-11 $0.00259896 $0.00279815 $0.00255303 $0.00265634 $39,328.29
2019-05-10 $0.00272905 $0.00281173 $0.00256662 $0.00260477 $41,353.88
2019-05-09 $0.00297076 $0.002971 $0.00266739 $0.00272892 $37,577.06
2019-05-08 $0.00277552 $0.003188 $0.00274849 $0.00297089 $98,025.88
2019-05-07 $0.00321411 $0.00336552 $0.00276677 $0.00281896 $80,255.48
2019-05-06 $0.00336414 $0.00360093 $0.00321503 $0.00321503 $55,706.31
2019-05-05 $0.00354298 $0.00358584 $0.00329756 $0.00336314 $47,069.17
2019-05-04 $0.0037049 $0.00373791 $0.0034086 $0.00354384 $61,561.12
2019-05-03 $0.00371185 $0.00382281 $0.00365832 $0.00371238 $76,003.66
2019-05-02 $0.00385245 $0.0039053 $0.00365305 $0.00368069 $63,770.91
2019-05-01 $0.00386267 $0.0039696 $0.00377324 $0.00385177 $80,236.15
2019-04-30 $0.00377396 $0.00400273 $0.00373488 $0.00385772 $78,533.89
2019-04-29 $0.00378667 $0.0038 $0.00367034 $0.00377349 $50,612.41