OPEN Coin Values OPEN
Marktkapitalisierung
24h Vol
2851
Kryptowährungen57.1%
Bitcoin AktieOpen Platform Crypto Coin Rank 1008
Webseite
1,057,741,422 OPEN
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Open Platform
Open Platform valuesUSD Preis $ 0.0008
$ 0.0008
Open Platform BTC Preis 0.00000008
0.00000008
Open Platform 24h Vol $ 463,173
$ 463,173
Open Platform Marktkapitalisierung $ 826,758
$ 826,758
24h Vol
50 BTC 1 H
-5.9 %
24 H
-4.12 %
7 d
7.16 %
Heute Open Platform Preis in US-Dollar ist derzeit
0.0008
USD, und wenn in konvertiert Bitcoin ist
0.00000008
BTC. Insgesamt 1,057,741,422 OPEN sind derzeit auf dem Markt im Umlauf. Open Platform Die Preise erfahren derzeit eine Änderung von -4.12 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.005 M US dollars Open Platform wurde gehandelt Krypto-Austausch. Erhalten Open Platform's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Open Platform
Symbol
OPEN
Algorithmus
BTC Preis
0.00000008 BTC
BTC Markt
89 BTC
BTC 24h Vol
50 BTC
Insgesamt abgebaute Münzen
1,057,741,422 OPEN
1h
-5.9 %
24h
-4.12 %
7d
7.16 %
Twitter
Facebook
Share Open Platform Price
OPEN Diagramme
Open Platform Preis Diagramme
OPEN Hoch / Niedrig Preis Chart
Open Platform Preis Hoch / Niedrig Preis Chart
Historische Daten
Open Platform Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $0.0003620 | $0.0003460 | $0.0003640 | $0.0003460 |
| 2023-05-21 | $0.0003460 | $0.0003430 | $0.0003610 | $0.0003250 |
| 2023-05-22 | $0.0003430 | $0.0003450 | $0.0003640 | $0.0003450 |
| 2023-05-23 | $0.0003450 | $0.0003340 | $0.0003520 | $0.0003340 |
| 2023-05-24 | $0.0003340 | $0.0003240 | $0.0003420 | $0.0003060 |
| 2023-05-25 | $0.0003240 | $0.0003430 | $0.0003430 | $0.0003070 |
| 2023-05-26 | $0.0003430 | $0.0003290 | $0.0003480 | $0.0003110 |
| 2023-05-27 | $0.0003290 | $0.0003300 | $0.0003300 | $0.0003110 |
| 2023-05-28 | $0.0003300 | $0.0003250 | $0.0003440 | $0.0003060 |
| 2023-05-29 | $0.0003250 | $0.0003220 | $0.0003220 | $0.0003220 |
| 2023-05-30 | $0.0003220 | $0.0003040 | $0.0003230 | $0.0003040 |
| 2023-05-31 | $0.0003040 | $0.0003000 | $0.0003190 | $0.0003000 |
| 2023-06-01 | $0.0003000 | $0.0002980 | $0.0003170 | $0.0002980 |
| 2023-06-02 | $0.0002980 | $0.0003050 | $0.0003050 | $0.0002860 |
| 2023-06-03 | $0.0003050 | $0.0003030 | $0.0003030 | $0.0002840 |
| 2023-06-04 | $0.0003030 | $0.0003020 | $0.0003020 | $0.0002840 |
| 2023-06-05 | $0.0003020 | $0.0003020 | $0.0003020 | $0.0003020 |
| 2023-06-06 | $0.0003080 | $0.0002640 | $0.0005280 | $0.0002640 |
| 2023-06-07 | $0.0002640 | $0.0002560 | $0.0003120 | $0.0002560 |
| 2023-06-08 | $0.0002560 | $0.0002770 | $0.0002950 | $0.0002580 |
| 2023-06-09 | $0.0002770 | $0.0002580 | $0.0002760 | $0.0002580 |
| 2023-06-10 | $0.0002580 | $0.0002280 | $0.0002630 | $0.0002280 |
| 2023-06-11 | $0.0002280 | $0.0002450 | $0.0002450 | $0.0002270 |
| 2023-06-12 | $0.0002450 | $0.0002440 | $0.0002440 | $0.0002260 |
| 2023-06-13 | $0.0002440 | $0.0002440 | $0.0002610 | $0.0002260 |
| 2023-06-14 | $0.0002440 | $0.0002440 | $0.0002440 | $0.0002440 |
| 2023-06-30 | $0.0002040 | $0.0002130 | $0.0002320 | $0.0002130 |
| 2023-07-01 | $0.0002130 | $0.0002120 | $0.0002310 | $0.0002120 |
| 2023-07-02 | $0.0002120 | $0.0002130 | $0.0002320 | $0.0002130 |
| 2023-07-03 | $0.0002130 | $0.0002150 | $0.0002350 | $0.0002150 |
| 2023-07-04 | $0.0002150 | $0.0002320 | $0.0002320 | $0.0002130 |
| 2023-07-05 | $0.0002320 | $0.0002100 | $0.0002290 | $0.0002100 |
| 2023-07-06 | $0.0002100 | $0.0002030 | $0.0002220 | $0.0001850 |
| 2023-07-07 | $0.0002030 | $0.0002060 | $0.0002060 | $0.0001870 |
| 2023-07-08 | $0.0002060 | $0.0001870 | $0.0002050 | $0.0001680 |
| 2023-07-09 | $0.0001870 | $0.0001860 | $0.0001860 | $0.0001680 |
| 2023-07-10 | $0.0001860 | $0.0001690 | $0.0001880 | $0.0001690 |
| 2023-07-11 | $0.0001690 | $0.0001690 | $0.0001690 | $0.0001690 |
| 2023-07-12 | $0.0001880 | $0.0001680 | $0.0001870 | $0.0001680 |
| 2023-07-13 | $0.0001680 | $0.0001800 | $0.0002010 | $0.0001600 |
| 2023-07-14 | $0.0001800 | $0.0001740 | $0.0001940 | $0.0001160 |
| 2023-07-15 | $0.0001740 | $0.0001930 | $0.0001930 | $0.0001740 |
| 2023-07-16 | $0.0001930 | $0.0001920 | $0.0001920 | $0.0001730 |
| 2023-07-17 | $0.0001920 | $0.0001910 | $0.0002100 | $0.0001910 |
| 2023-07-18 | $0.0001910 | $0.0001900 | $0.0002090 | $0.0001900 |
| 2023-07-19 | $0.0001900 | $0.0001890 | $0.0002080 | $0.0001890 |
| 2023-07-20 | $0.0001890 | $0.0002080 | $0.0002080 | $0.0001890 |
| 2023-07-21 | $0.0014900 | $0.0014960 | $0.0014960 | $0.0014960 |
| 2023-07-22 | $0.0014960 | $0.0014900 | $0.0014900 | $0.0014900 |
| 2023-07-23 | $0.0014900 | $0.0015040 | $0.0015040 | $0.0015040 |
| 2023-07-24 | $0.0015040 | $0.0014590 | $0.0014590 | $0.0014590 |
| 2023-07-25 | $0.0014590 | $0.0014610 | $0.0014610 | $0.0014610 |
| 2023-07-26 | $0.0014610 | $0.0014680 | $0.0014680 | $0.0014680 |
| 2023-07-27 | $0.0002060 | $0.0001980 | $0.0002060 | $0.0001980 |
| 2023-07-31 | $0.0002050 | $0.0002040 | $0.0002040 | $0.0002040 |
| 2023-08-01 | $0.0002040 | $0.0002060 | $0.0002060 | $0.0001870 |
| 2023-08-02 | $0.0002060 | $0.0001840 | $0.0002020 | $0.0001840 |
| 2023-08-03 | $0.0001840 | $0.0002020 | $0.0002020 | $0.0001830 |
| 2023-08-04 | $0.0002020 | $0.0002010 | $0.0002010 | $0.0001830 |
| 2023-08-05 | $0.0002010 | $0.0001840 | $0.0002020 | $0.0001840 |
| 2023-08-06 | $0.0001840 | $0.0002010 | $0.0002010 | $0.0001830 |
| 2023-08-07 | $0.0002010 | $0.0001830 | $0.0002010 | $0.0001640 |
| 2023-08-08 | $0.0001830 | $0.0001670 | $0.0001860 | $0.0001480 |
| 2023-08-09 | $0.0001670 | $0.0001850 | $0.0001850 | $0.0001480 |
| 2023-08-10 | $0.0001850 | $0.0001850 | $0.0001850 | $0.0001850 |
| 2023-08-11 | $0.0001850 | $0.0001850 | $0.0001850 | $0.0001850 |
| 2023-08-12 | $0.0001850 | $0.0001660 | $0.0001850 | $0.0001660 |
| 2023-08-13 | $0.0001660 | $0.0001840 | $0.0002020 | $0.0001660 |
| 2023-08-14 | $0.0001840 | $0.0001840 | $0.0001840 | $0.0001840 |
| 2023-08-15 | $0.0001660 | $0.0001830 | $0.0001830 | $0.0001640 |
| 2023-08-16 | $0.0001830 | $0.0001830 | $0.0001830 | $0.0001830 |
| 2023-08-31 | $0.0001880 | $0.0001810 | $0.0001980 | $0.0001650 |
| 2023-09-01 | $0.0001810 | $0.0001790 | $0.0001790 | $0.0001790 |
| 2023-09-02 | $0.0001790 | $0.0001800 | $0.0001960 | $0.0001800 |
| 2023-09-03 | $0.0001800 | $0.0001800 | $0.0001800 | $0.0001800 |
| 2023-09-04 | $0.0001800 | $0.0001790 | $0.0001960 | $0.0001790 |
| 2023-09-05 | $0.0001790 | $0.0001800 | $0.0001960 | $0.0001800 |
| 2023-09-06 | $0.0001800 | $0.0001800 | $0.0001800 | $0.0001800 |
| 2023-09-07 | $0.0001800 | $0.0001810 | $0.0001810 | $0.0001650 |
| 2023-09-08 | $0.0001810 | $0.0001800 | $0.0001800 | $0.0001640 |
| 2023-09-09 | $0.0001800 | $0.0001800 | $0.0001800 | $0.0001640 |
| 2023-09-10 | $0.0001800 | $0.0001780 | $0.0001780 | $0.0001620 |
| 2023-09-11 | $0.0001780 | $0.0001710 | $0.0001710 | $0.0001550 |
| 2023-09-12 | $0.0001710 | $0.0001590 | $0.0001750 | $0.0001590 |
| 2023-09-13 | $0.0001590 | $0.0001600 | $0.0001600 | $0.0001590 |
| 2023-09-14 | $0.0001770 | $0.0001630 | $0.0001790 | $0.0001630 |
| 2023-09-15 | $0.0001630 | $0.0001810 | $0.0001810 | $0.0001640 |
| 2023-09-16 | $0.0001810 | $0.0001640 | $0.0001810 | $0.0001640 |
| 2023-09-30 | $0.0001830 | $0.0001840 | $0.0001840 | $0.0001840 |
| 2023-10-01 | $0.0001840 | $0.0001730 | $0.0001910 | $0.0001730 |
| 2023-10-02 | $0.0001730 | $0.0001660 | $0.0001830 | $0.0001660 |
| 2023-10-03 | $0.0001660 | $0.0001660 | $0.0001820 | $0.0001660 |
| 2023-10-04 | $0.0001660 | $0.0001650 | $0.0001810 | $0.0001650 |
| 2023-10-05 | $0.0001650 | $0.0001610 | $0.0001770 | $0.0001610 |
| 2023-10-06 | $0.0001610 | $0.0001650 | $0.0001650 | $0.0001480 |
| 2023-10-07 | $0.0001650 | $0.0001550 | $0.0001650 | $0.0001550 |
| 2023-10-08 | $0.0001470 | $0.0001470 | $0.0001630 | $0.0001470 |
| 2023-10-09 | $0.0001470 | $0.0001580 | $0.0001580 | $0.0001420 |
| 2023-10-10 | $0.0001580 | $0.0001570 | $0.0001570 | $0.0001410 |
| 2023-10-11 | $0.0001570 | $0.0001570 | $0.0001570 | $0.0001410 |
| 2023-10-12 | $0.0001570 | $0.0001540 | $0.0001540 | $0.0001540 |
| 2023-10-13 | $0.0001540 | $0.0001550 | $0.0001550 | $0.0001550 |
| 2023-10-14 | $0.0001550 | $0.0001560 | $0.0001560 | $0.0001560 |
| 2023-10-15 | $0.0001560 | $0.0001520 | $0.0001560 | $0.0001510 |
| 2023-10-31 | $0.0001630 | $0.0001450 | $0.0001630 | $0.0001450 |
| 2023-11-01 | $0.0001450 | $0.0001660 | $0.0001850 | $0.0001480 |
| 2023-11-02 | $0.0001660 | $0.0001620 | $0.0001800 | $0.0001620 |
| 2023-11-03 | $0.0001620 | $0.0001650 | $0.0001650 | $0.0001650 |
| 2023-11-04 | $0.0001650 | $0.0001670 | $0.0001860 | $0.0001670 |
| 2023-11-05 | $0.0001670 | $0.0001700 | $0.0001700 | $0.0001700 |
| 2023-11-06 | $0.0001700 | $0.0001520 | $0.0001710 | $0.0001520 |
| 2023-11-07 | $0.0001520 | $0.0001510 | $0.0001700 | $0.0001510 |
| 2023-11-08 | $0.0001510 | $0.0001700 | $0.0001700 | $0.0001510 |
| 2023-11-09 | $0.0001700 | $0.0001700 | $0.0001910 | $0.0001700 |
| 2023-11-10 | $0.0001700 | $0.0001660 | $0.0001870 | $0.0001660 |
| 2023-11-11 | $0.0001660 | $0.0001640 | $0.0001640 | $0.0001440 |
| 2023-11-12 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 |
| 2023-11-13 | $0.0001640 | $0.0001640 | $0.0001850 | $0.0001640 |
| 2023-11-14 | $0.0001640 | $0.0001730 | $0.0001750 | $0.0001640 |
| 2023-11-30 | $0.0001830 | $0.0001850 | $0.0002050 | $0.0001850 |
| 2023-12-01 | $0.0001850 | $0.0002300 | $0.0002920 | $0.0001880 |
| 2023-12-02 | $0.0002300 | $0.0002170 | $0.0002380 | $0.0002170 |
| 2023-12-03 | $0.0002170 | $0.0001970 | $0.0002190 | $0.0001970 |
| 2023-12-04 | $0.0001970 | $0.0002470 | $0.0002920 | $0.0002020 |
| 2023-12-05 | $0.0002470 | $0.0002290 | $0.0002750 | $0.0002290 |
| 2023-12-06 | $0.0002290 | $0.0002230 | $0.0002460 | $0.0002230 |
| 2023-12-07 | $0.0002230 | $0.0002360 | $0.0002830 | $0.0002360 |
| 2023-12-08 | $0.0002360 | $0.0002600 | $0.0003070 | $0.0002360 |
| 2023-12-09 | $0.0002600 | $0.0002810 | $0.0002810 | $0.0002580 |
| 2023-12-10 | $0.0002810 | $0.0002590 | $0.0002820 | $0.0002590 |
| 2023-12-11 | $0.0002590 | $0.0002670 | $0.0002890 | $0.0002450 |
| 2023-12-12 | $0.0002670 | $0.0002860 | $0.0002860 | $0.0002640 |
| 2023-12-13 | $0.0002860 | $0.0002710 | $0.0003160 | $0.0002490 |
| 2023-12-14 | $0.0002710 | $0.0002780 | $0.0002780 | $0.0002780 |
| 2023-12-15 | $0.0002780 | $0.0002750 | $0.0002780 | $0.0002750 |
| 2023-12-31 | $0.0003670 | $0.0003880 | $0.0003880 | $0.0003420 |
| 2024-01-01 | $0.0003880 | $0.0003530 | $0.0004000 | $0.0003530 |
| 2024-01-02 | $0.0003530 | $0.0003530 | $0.0003530 | $0.0003300 |
| 2024-01-03 | $0.0003530 | $0.0003540 | $0.0003760 | $0.0003320 |
| 2024-01-04 | $0.0003540 | $0.0003860 | $0.0006360 | $0.0003400 |
| 2024-01-05 | $0.0003860 | $0.0003630 | $0.0004090 | $0.0003630 |
| 2024-01-06 | $0.0003630 | $0.0003590 | $0.0003810 | $0.0003590 |
| 2024-01-07 | $0.0003590 | $0.0003780 | $0.0003780 | $0.0003560 |
| 2024-01-08 | $0.0003780 | $0.0003500 | $0.0003970 | $0.0003270 |
| 2024-01-09 | $0.0003500 | $0.0003520 | $0.0003750 | $0.0003280 |
| 2024-01-10 | $0.0003520 | $0.0003620 | $0.0003880 | $0.0003360 |
| 2024-01-11 | $0.0003620 | $0.0003670 | $0.0003930 | $0.0003400 |
| 2024-01-12 | $0.0003670 | $0.0004290 | $0.0009080 | $0.0003530 |
| 2024-01-13 | $0.0004290 | $0.0004380 | $0.0004640 | $0.0003870 |
| 2024-01-14 | $0.0004380 | $0.0004420 | $0.0004460 | $0.0004380 |
| 2024-01-31 | $0.0004450 | $0.0004790 | $0.0004790 | $0.0004340 |
| 2024-02-01 | $0.0004790 | $0.0004380 | $0.0004840 | $0.0004380 |
| 2024-02-02 | $0.0004380 | $0.0004620 | $0.0004620 | $0.0004380 |
| 2024-02-03 | $0.0004620 | $0.0004590 | $0.0004590 | $0.0004360 |
| 2024-02-04 | $0.0004590 | $0.0004350 | $0.0004580 | $0.0004350 |
| 2024-02-05 | $0.0004350 | $0.0004830 | $0.0008050 | $0.0003910 |
| 2024-02-06 | $0.0004830 | $0.0004270 | $0.0006640 | $0.0004270 |
| 2024-02-07 | $0.0004270 | $0.0004360 | $0.0004850 | $0.0004360 |
| 2024-02-08 | $0.0004360 | $0.0004600 | $0.0004840 | $0.0004360 |
| 2024-02-09 | $0.0004600 | $0.0004730 | $0.0004730 | $0.0004480 |
| 2024-02-10 | $0.0004730 | $0.0004500 | $0.0004750 | $0.0004500 |
| 2024-02-11 | $0.0004500 | $0.0005020 | $0.0006270 | $0.0004510 |
| 2024-02-12 | $0.0005020 | $0.0004790 | $0.0005320 | $0.0004790 |
| 2024-02-13 | $0.0004790 | $0.0004490 | $0.0004760 | $0.0004490 |
| 2024-02-14 | $0.0004490 | $0.0005000 | $0.0005280 | $0.0004720 |
| 2024-02-15 | $0.0005000 | $0.0005040 | $0.0005070 | $0.0005000 |
| 2024-02-29 | $0.0004060 | $0.0004340 | $0.0004680 | $0.0003680 |
| 2024-03-01 | $0.0004340 | $0.0004120 | $0.0004810 | $0.0004120 |
| 2024-03-02 | $0.0004120 | $0.0004450 | $0.0004450 | $0.0004110 |
| 2024-03-03 | $0.0004450 | $0.0004540 | $0.0005580 | $0.0004190 |
| 2024-03-04 | $0.0004540 | $0.0004720 | $0.0005080 | $0.0004360 |
| 2024-03-05 | $0.0004720 | $0.0004270 | $0.0004980 | $0.0004270 |
| 2024-03-06 | $0.0004270 | $0.0004580 | $0.0004970 | $0.0004200 |
| 2024-03-07 | $0.0004580 | $0.0004260 | $0.0005040 | $0.0004260 |
| 2024-03-08 | $0.0004260 | $0.0004280 | $0.0005060 | $0.0004280 |
| 2024-03-09 | $0.0004280 | $0.0004440 | $0.0004560 | $0.0004280 |
| 2024-03-10 | $0.0004700 | $0.0004660 | $0.0004660 | $0.0004270 |
| 2024-03-11 | $0.0004660 | $0.0004470 | $0.0004880 | $0.0004470 |
| 2024-03-12 | $0.0004470 | $0.0004780 | $0.0005570 | $0.0004380 |
| 2024-03-13 | $0.0004780 | $0.0004810 | $0.0004810 | $0.0004810 |
| 2024-03-14 | $0.0004810 | $0.0005430 | $0.0005820 | $0.0004660 |
| 2024-03-15 | $0.0005430 | $0.0004490 | $0.0005240 | $0.0004490 |
| 2024-03-16 | $0.0004490 | $0.0004220 | $0.0004220 | $0.0003870 |
| 2024-03-17 | $0.0004220 | $0.0004370 | $0.0004730 | $0.0004010 |
| 2024-03-18 | $0.0004370 | $0.0004520 | $0.0004590 | $0.0004370 |
| 2024-03-31 | $0.0004560 | $0.0004380 | $0.0004740 | $0.0004380 |
| 2024-04-01 | $0.0004380 | $0.0004210 | $0.0004560 | $0.0004210 |
| 2024-04-02 | $0.0004210 | $0.0004260 | $0.0004260 | $0.0003940 |
| 2024-04-03 | $0.0004260 | $0.0004310 | $0.0004640 | $0.0004310 |
| 2024-04-04 | $0.0004310 | $0.0004330 | $0.0004330 | $0.0004330 |
| 2024-04-05 | $0.0004330 | $0.0004320 | $0.0004320 | $0.0004320 |
| 2024-04-06 | $0.0004320 | $0.0004360 | $0.0004360 | $0.0004360 |
| 2024-04-07 | $0.0004360 | $0.0004140 | $0.0004490 | $0.0004140 |
| 2024-04-08 | $0.0004140 | $0.0004430 | $0.0004430 | $0.0004430 |
| 2024-04-09 | $0.0004430 | $0.0004560 | $0.0004910 | $0.0004210 |
| 2024-04-10 | $0.0004560 | $0.0004610 | $0.0004610 | $0.0004260 |
| 2024-04-11 | $0.0004610 | $0.0004550 | $0.0004550 | $0.0004550 |
| 2024-04-12 | $0.0004550 | $0.0004540 | $0.0004540 | $0.0003890 |
| 2024-04-13 | $0.0004540 | $0.0004520 | $0.0004520 | $0.0003920 |
| 2024-04-14 | $0.0004520 | $0.0004420 | $0.0004740 | $0.0004110 |
| 2024-04-15 | $0.0004420 | $0.0004030 | $0.0004340 | $0.0004030 |
| 2024-04-16 | $0.0004030 | $0.0005860 | $0.0008020 | $0.0004010 |
| 2024-04-17 | $0.0005860 | $0.0005730 | $0.0005860 | $0.0005690 |
| 2024-04-30 | $0.0321900 | $0.0296900 | $0.0331300 | $0.0282800 |
| 2024-05-01 | $0.0296900 | $0.0297600 | $0.0298900 | $0.0296600 |
| 2024-05-02 | $0.0295700 | $0.0353600 | $0.0373600 | $0.0285500 |
| 2024-05-03 | $0.0353600 | $0.0481400 | $0.0494400 | $0.0344200 |
| 2024-05-04 | $0.0481400 | $0.0405300 | $0.0483500 | $0.0396200 |
| 2024-05-05 | $0.0405300 | $0.0401500 | $0.0464900 | $0.0390900 |
| 2024-05-06 | $0.0401500 | $0.0371300 | $0.0399400 | $0.0360200 |
| 2024-05-07 | $0.0371300 | $0.0348400 | $0.0381100 | $0.0340600 |
| 2024-05-08 | $0.0348400 | $0.0357400 | $0.0366000 | $0.0344300 |
| 2024-05-09 | $0.0331500 | $0.0346600 | $0.0374900 | $0.0325300 |
| 2024-05-10 | $0.0346600 | $0.0310000 | $0.0355500 | $0.0306300 |
| 2024-05-11 | $0.0310000 | $0.0315300 | $0.0334000 | $0.0304600 |
| 2024-05-12 | $0.0315300 | $0.0309400 | $0.0330300 | $0.0305500 |
| 2024-05-13 | $0.0309400 | $0.0335900 | $0.0337100 | $0.0304800 |
| 2024-05-14 | $0.0335900 | $0.0308900 | $0.0351300 | $0.0305300 |
| 2024-05-15 | $0.0308900 | $0.0322800 | $0.0348800 | $0.0305400 |
| 2024-05-16 | $0.0364600 | $0.0364500 | $0.0365600 | $0.0364200 |
| 2024-05-31 | $0.0258000 | $0.0257200 | $0.0258100 | $0.0240500 |
| 2024-06-01 | $0.0257200 | $0.0245000 | $0.0268300 | $0.0240000 |
| 2024-06-02 | $0.0245000 | $0.0241600 | $0.0259300 | $0.0232800 |
| 2024-06-03 | $0.0241600 | $0.0230400 | $0.0257400 | $0.0226300 |
| 2024-06-04 | $0.0230400 | $0.0200300 | $0.0236300 | $0.0192600 |
| 2024-06-05 | $0.0200300 | $0.0218400 | $0.0218400 | $0.0193300 |
| 2024-06-06 | $0.0218400 | $0.0198300 | $0.0218400 | $0.0191900 |
| 2024-06-07 | $0.0198300 | $0.0197400 | $0.0211900 | $0.0197200 |
| 2024-06-08 | $0.0194800 | $0.0199300 | $0.0211000 | $0.0192300 |
| 2024-06-09 | $0.0199300 | $0.0205600 | $0.0214100 | $0.0198200 |
| 2024-06-10 | $0.0205600 | $0.0204500 | $0.0227300 | $0.0189700 |
| 2024-06-11 | $0.0204500 | $0.0178700 | $0.0205100 | $0.0170100 |
| 2024-06-12 | $0.0178700 | $0.0179200 | $0.0189500 | $0.0174900 |
| 2024-06-13 | $0.0179200 | $0.0156700 | $0.0181100 | $0.0149600 |
| 2024-06-14 | $0.0156700 | $0.0148700 | $0.0158600 | $0.0123900 |
| 2024-06-15 | $0.0148700 | $0.0166500 | $0.0200000 | $0.0134900 |
| 2024-06-16 | $0.0166500 | $0.0162200 | $0.0207100 | $0.0160300 |
| 2024-06-17 | $0.0162200 | $0.0168900 | $0.0181200 | $0.0140800 |
| 2024-06-18 | $0.0168900 | $0.0168500 | $0.0170700 | $0.0168500 |
| 2024-06-30 | $0.0108600 | $0.0113000 | $0.0119000 | $0.0104000 |
| 2024-07-01 | $0.0113000 | $0.0106400 | $0.0122000 | $0.008887 |
| 2024-07-02 | $0.0106400 | $0.0119000 | $0.0119900 | $0.0105800 |
| 2024-07-03 | $0.0119000 | $0.0108400 | $0.0119000 | $0.0108400 |
| 2024-07-04 | $0.0108400 | $0.0099110 | $0.0108900 | $0.009030 |
| 2024-07-05 | $0.0099110 | $0.008520 | $0.0099110 | $0.008040 |
| 2024-07-06 | $0.008520 | $0.0126800 | $0.0155800 | $0.008396 |
| 2024-07-07 | $0.0126800 | $0.0145100 | $0.0177800 | $0.0126800 |
| 2024-07-08 | $0.0145100 | $0.0131400 | $0.0148600 | $0.0125300 |
| 2024-07-09 | $0.0131400 | $0.0132300 | $0.0135900 | $0.0117400 |
| 2024-07-10 | $0.0132300 | $0.0144100 | $0.0167800 | $0.0127500 |
| 2024-07-11 | $0.0144100 | $0.0135600 | $0.0148300 | $0.0130100 |
| 2024-07-12 | $0.0135600 | $0.0129300 | $0.0135600 | $0.0129300 |
| 2024-07-13 | $0.0141600 | $0.0126100 | $0.0146700 | $0.0122800 |
| 2024-07-14 | $0.0126100 | $0.0129300 | $0.0137900 | $0.0100300 |
| 2024-07-15 | $0.0129300 | $0.0132700 | $0.0137100 | $0.0122500 |
| 2024-07-16 | $0.0132700 | $0.0120700 | $0.0132700 | $0.0100600 |
| 2024-07-17 | $0.0120700 | $0.0120900 | $0.0120900 | $0.0120700 |
| 2024-07-31 | $0.009168 | $0.008725 | $0.009667 | $0.008710 |
| 2024-08-01 | $0.008725 | $0.009330 | $0.009580 | $0.008102 |
| 2024-08-02 | $0.009330 | $0.009640 | $0.0099810 | $0.008748 |
| 2024-08-03 | $0.009640 | $0.009080 | $0.0108600 | $0.008700 |
| 2024-08-04 | $0.009080 | $0.008191 | $0.009182 | $0.008130 |
| 2024-08-05 | $0.008191 | $0.007468 | $0.008191 | $0.006750 |
| 2024-08-06 | $0.007468 | $0.007074 | $0.008890 | $0.006650 |
| 2024-08-07 | $0.007074 | $0.006706 | $0.007270 | $0.006490 |
| 2024-08-08 | $0.006706 | $0.007026 | $0.007700 | $0.006660 |
| 2024-08-09 | $0.007026 | $0.007052 | $0.007680 | $0.006838 |
| 2024-08-10 | $0.007052 | $0.007122 | $0.007350 | $0.006860 |
| 2024-08-11 | $0.007122 | $0.006650 | $0.007289 | $0.006420 |
| 2024-08-12 | $0.006650 | $0.006770 | $0.007127 | $0.006504 |
| 2024-08-13 | $0.006770 | $0.006778 | $0.007248 | $0.006710 |
| 2024-08-14 | $0.006778 | $0.006290 | $0.007248 | $0.006168 |
| 2024-08-15 | $0.006290 | $0.006980 | $0.007890 | $0.005556 |
| 2024-08-16 | $0.006980 | $0.006928 | $0.006980 | $0.006928 |
Description
Open Platform Crypto ICO Description
OPEN Platform is a blockchain-based payment infrastructure that enables users and developers of mainstream applications to utilize and accept cryptocurrency as payment. This is done through the OPEN API, which is a bridge between on-chain components and off-chain application databases.
OPEN is an ERC20 token that serves as a currency on the OPEN platform.
Technologie
Open Platform Crypto Technology
Sorry, detailed technology about Open Platform is not currently available
Eigenschaften
Open Platform Crypto Features
Sorry, detailed features about Open Platform is not currently available
Open Platform News
Holen Sie sich Crypto Newsletter