OPEN Coin Values OPEN
Market Cap:
24h Vol:
Cryptocurrencies: 2665
Markets: 90718
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Market Cap
24h Vol
2665
Cryptocurrencies90718
MarketsOpen Platform Crypto Coin Rank 965
Website
1,057,741,422 OPEN
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Open Platform
Open Platform valuesUSD Price $ 0.0009
$ 0.0009
Open Platform BTC Price 0.00000009
0.00000009
Open Platform 24h Vol $ 3,171
$ 3,171
Open Platform Market Cap $ 929,921
$ 929,921
24h Vol
0 BTC 1 H
3.79 %
24 H
3.9 %
7 d
10.01 %
Today Open Platform price in US dollars is currently
0.0009
USD, and if converted to Bitcoin is
0.00000009
BTC. A total of 91 coin's are currently circulating in the Market. Open Platform prices are currently experiencing a change of 3.9 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars Open Platform has been traded on Crypto Exchanges. Get Open Platform's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
Open Platform
Symbol
OPEN
Algorithm
ETH Token
BTC Price
0.00000009 BTC
BTC Market
91 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
1,057,741,422 OPEN
1h
3.79 %
24h
3.9 %
7d
10.01 %
Twitter
Website
Share Open Platform Price
OPEN Charts
Open Platform Price Charts
OPEN High/Low Price Chart
Open Platform Price High/Low Price Chart
Historical Data
Open Platform Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-06-01 | $0.1948000 | $0.1915000 | $0.1957000 | $0.1804000 |
| 2018-06-02 | $0.1915000 | $0.1906000 | $0.2140000 | $0.1796000 |
| 2018-06-03 | $0.1906000 | $0.2037000 | $0.2091000 | $0.1904000 |
| 2018-06-04 | $0.2037000 | $0.1936000 | $0.2003000 | $0.1781000 |
| 2018-06-05 | $0.1936000 | $0.1952000 | $0.2036000 | $0.1799000 |
| 2018-06-06 | $0.1952000 | $0.1900000 | $0.1986000 | $0.1856000 |
| 2018-06-07 | $0.1900000 | $0.1870000 | $0.1954000 | $0.1860000 |
| 2018-06-08 | $0.1870000 | $0.1805000 | $0.1880000 | $0.1786000 |
| 2018-06-09 | $0.1804000 | $0.1724000 | $0.1779000 | $0.1718000 |
| 2018-06-10 | $0.1722000 | $0.1570000 | $0.1781000 | $0.1538000 |
| 2018-06-11 | $0.1570000 | $0.1600000 | $0.1685000 | $0.1557000 |
| 2018-06-12 | $0.1600000 | $0.1511000 | $0.1536000 | $0.1476000 |
| 2018-06-13 | $0.1511000 | $0.1374000 | $0.1470000 | $0.1326000 |
| 2018-06-14 | $0.1374000 | $0.1443000 | $0.1526000 | $0.1425000 |
| 2018-06-15 | $0.1442000 | $0.1416000 | $0.1457000 | $0.1271000 |
| 2018-06-16 | $0.1414000 | $0.1305000 | $0.1440000 | $0.1301000 |
| 2018-06-17 | $0.1302000 | $0.1299000 | $0.1322000 | $0.1284000 |
| 2018-06-18 | $0.1304000 | $0.1608000 | $0.1893000 | $0.1349000 |
| 2018-06-19 | $0.1597000 | $0.1759000 | $0.1899000 | $0.1601000 |
| 2018-06-20 | $0.1759000 | $0.1421000 | $0.1765000 | $0.1404000 |
| 2018-06-21 | $0.1421000 | $0.1434000 | $0.1680000 | $0.1357000 |
| 2018-06-22 | $0.1434000 | $0.1225000 | $0.1371000 | $0.1197000 |
| 2018-06-23 | $0.1225000 | $0.1112000 | $0.1305000 | $0.1106000 |
| 2018-06-24 | $0.1112000 | $0.0951 | $0.1113000 | $0.0913 |
| 2018-06-25 | $0.0950 | $0.0981 | $0.1012000 | $0.0911 |
| 2018-06-26 | $0.0981 | $0.0915 | $0.0992400 | $0.0913 |
| 2018-06-27 | $0.0915 | $0.0811 | $0.0925 | $0.0792 |
| 2018-06-28 | $0.0811 | $0.0793 | $0.0884 | $0.0691 |
| 2018-06-29 | $0.0793 | $0.0782 | $0.0914 | $0.0745 |
| 2018-06-30 | $0.0782 | $0.0796 | $0.0860 | $0.0754 |
| 2018-07-01 | $0.0796 | $0.0832 | $0.0870 | $0.0748 |
| 2018-07-02 | $0.0837 | $0.0840 | $0.0895 | $0.0795 |
| 2018-07-03 | $0.0839 | $0.0817 | $0.0885 | $0.0814 |
| 2018-07-04 | $0.0818 | $0.0803 | $0.0843 | $0.0800 |
| 2018-07-05 | $0.0803 | $0.0804 | $0.0870 | $0.0793 |
| 2018-07-06 | $0.0804 | $0.0837 | $0.0845 | $0.0782 |
| 2018-07-07 | $0.0837 | $0.0841 | $0.0857 | $0.0824 |
| 2018-07-08 | $0.0841 | $0.0863 | $0.0869 | $0.0808 |
| 2018-07-09 | $0.0863 | $0.0826 | $0.0870 | $0.0814 |
| 2018-07-10 | $0.0826 | $0.0768 | $0.0793 | $0.0735 |
| 2018-07-11 | $0.0768 | $0.0769 | $0.0800 | $0.0758 |
| 2018-07-12 | $0.0769 | $0.0702 | $0.0755 | $0.0657 |
| 2018-07-13 | $0.0702 | $0.0627 | $0.0707 | $0.0626 |
| 2018-07-14 | $0.0627 | $0.0626 | $0.0662 | $0.0604 |
| 2018-07-15 | $0.0626 | $0.0640 | $0.0666 | $0.0609 |
| 2018-07-16 | $0.0640 | $0.0675 | $0.0694 | $0.0664 |
| 2018-07-17 | $0.0675 | $0.0736 | $0.0753 | $0.0689 |
| 2018-07-18 | $0.0736 | $0.0705 | $0.0750 | $0.0687 |
| 2018-07-19 | $0.0705 | $0.0704 | $0.0750 | $0.0677 |
| 2018-07-20 | $0.0704 | $0.0678 | $0.0724 | $0.0632 |
| 2018-07-21 | $0.0676 | $0.0656 | $0.0695 | $0.0641 |
| 2018-07-22 | $0.0655 | $0.0619 | $0.0667 | $0.0599 |
| 2018-07-23 | $0.0619 | $0.0574 | $0.0678 | $0.0558 |
| 2018-07-24 | $0.0567 | $0.0455900 | $0.0669 | $0.0445800 |
| 2018-07-25 | $0.0455900 | $0.0451800 | $0.0489400 | $0.0434700 |
| 2018-07-26 | $0.0451800 | $0.0423800 | $0.0524 | $0.0420700 |
| 2018-07-27 | $0.0423800 | $0.0477100 | $0.0502 | $0.0416500 |
| 2018-07-28 | $0.0477100 | $0.0475700 | $0.0514 | $0.0428800 |
| 2018-07-29 | $0.0475700 | $0.0505 | $0.0546 | $0.0449500 |
| 2018-07-30 | $0.0505 | $0.0438200 | $0.0521 | $0.0426000 |
| 2018-07-31 | $0.0438200 | $0.0376700 | $0.0428500 | $0.0334900 |
| 2018-08-01 | $0.0376800 | $0.0325700 | $0.0379000 | $0.0321200 |
| 2018-08-02 | $0.0325700 | $0.0298700 | $0.0337100 | $0.0268500 |
| 2018-08-03 | $0.0298700 | $0.0298900 | $0.0317500 | $0.0267000 |
| 2018-08-04 | $0.0298900 | $0.0282100 | $0.0295500 | $0.0255500 |
| 2018-08-05 | $0.0282100 | $0.0302100 | $0.0304900 | $0.0281700 |
| 2018-08-06 | $0.0302100 | $0.0304900 | $0.0327800 | $0.0284800 |
| 2018-08-07 | $0.0304900 | $0.0341500 | $0.0362400 | $0.0295100 |
| 2018-08-08 | $0.0340900 | $0.0314300 | $0.0320500 | $0.0274000 |
| 2018-08-09 | $0.0313600 | $0.0337600 | $0.0359900 | $0.0323200 |
| 2018-08-10 | $0.0337600 | $0.0286700 | $0.0323100 | $0.0285500 |
| 2018-08-11 | $0.0286700 | $0.0285900 | $0.0309600 | $0.0277800 |
| 2018-08-12 | $0.0285900 | $0.0292100 | $0.0328800 | $0.0287100 |
| 2018-08-13 | $0.0292100 | $0.0252400 | $0.0305000 | $0.0251200 |
| 2018-08-14 | $0.0252400 | $0.0254200 | $0.0289500 | $0.0243600 |
| 2018-08-15 | $0.0254200 | $0.0257900 | $0.0283000 | $0.0251600 |
| 2018-08-16 | $0.0257900 | $0.0260500 | $0.0261200 | $0.0251100 |
| 2018-08-17 | $0.0260500 | $0.0284100 | $0.0288000 | $0.0269600 |
| 2018-08-18 | $0.0284100 | $0.0258200 | $0.0282500 | $0.0253700 |
| 2018-08-19 | $0.0258200 | $0.0263300 | $0.0275000 | $0.0259400 |
| 2018-08-20 | $0.0263300 | $0.0238900 | $0.0255200 | $0.0235100 |
| 2018-08-21 | $0.0239500 | $0.0246000 | $0.0253800 | $0.0240200 |
| 2018-08-22 | $0.0245400 | $0.0239400 | $0.0250200 | $0.0237500 |
| 2018-08-23 | $0.0239400 | $0.0243200 | $0.0246500 | $0.0237400 |
| 2018-08-24 | $0.0243300 | $0.0243500 | $0.0249600 | $0.0241500 |
| 2018-08-25 | $0.0243500 | $0.0222700 | $0.0248400 | $0.0211900 |
| 2018-08-26 | $0.0222700 | $0.0215100 | $0.0233900 | $0.0211000 |
| 2018-08-27 | $0.0215100 | $0.0208900 | $0.0227500 | $0.0192900 |
| 2018-08-28 | $0.0208900 | $0.0202800 | $0.0239700 | $0.0202800 |
| 2018-08-29 | $0.0202800 | $0.0186900 | $0.0205200 | $0.0174200 |
| 2018-08-30 | $0.0186900 | $0.0186200 | $0.0193200 | $0.0179200 |
| 2018-08-31 | $0.0186200 | $0.0169300 | $0.0186900 | $0.0165800 |
| 2018-09-01 | $0.0169300 | $0.0190200 | $0.0193100 | $0.0173600 |
| 2018-09-02 | $0.0190200 | $0.0197900 | $0.0208100 | $0.0189100 |
| 2018-09-03 | $0.0197900 | $0.0196300 | $0.0216600 | $0.0186100 |
| 2018-09-04 | $0.0196300 | $0.0206400 | $0.0209300 | $0.0193100 |
| 2018-09-05 | $0.0206400 | $0.0154200 | $0.0190400 | $0.0154200 |
| 2018-09-06 | $0.0154200 | $0.0151800 | $0.0156400 | $0.0126400 |
| 2018-09-07 | $0.0151800 | $0.0139100 | $0.0150700 | $0.0134000 |
| 2018-09-08 | $0.0139200 | $0.0124600 | $0.0134500 | $0.0121500 |
| 2018-09-09 | $0.0124600 | $0.0120600 | $0.0129400 | $0.0115600 |
| 2018-09-10 | $0.0120600 | $0.0127100 | $0.0134100 | $0.0119500 |
| 2018-09-11 | $0.0127100 | $0.0122100 | $0.0141600 | $0.0114600 |
| 2018-09-12 | $0.0122100 | $0.0117900 | $0.0122900 | $0.0105200 |
| 2018-09-13 | $0.0117900 | $0.0129800 | $0.0131800 | $0.0117500 |
| 2018-09-14 | $0.0129800 | $0.0127100 | $0.0142000 | $0.0125800 |
| 2018-09-15 | $0.0127100 | $0.0135000 | $0.0144800 | $0.0127800 |
| 2018-09-16 | $0.0135000 | $0.0134000 | $0.0141100 | $0.0125500 |
| 2018-09-17 | $0.0134000 | $0.0121500 | $0.0133400 | $0.0118300 |
| 2018-09-18 | $0.0121500 | $0.0123800 | $0.0137100 | $0.0119900 |
| 2018-09-19 | $0.0123100 | $0.0114500 | $0.0127300 | $0.0112600 |
| 2018-09-20 | $0.0114500 | $0.0129500 | $0.0139900 | $0.0116500 |
| 2018-09-21 | $0.0129500 | $0.0131200 | $0.0137300 | $0.0125100 |
| 2018-09-22 | $0.0131200 | $0.0103400 | $0.0130300 | $0.0101400 |
| 2018-09-23 | $0.0103400 | $0.0105200 | $0.0111900 | $0.009585 |
| 2018-09-24 | $0.0105200 | $0.0102700 | $0.0109900 | $0.009678 |
| 2018-09-25 | $0.0102700 | $0.0101100 | $0.0102400 | $0.009335 |
| 2018-09-26 | $0.0101100 | $0.0109900 | $0.0110500 | $0.009888 |
| 2018-09-27 | $0.0109900 | $0.0115700 | $0.0131000 | $0.0105000 |
| 2018-09-28 | $0.0115700 | $0.0100900 | $0.0115500 | $0.0099530 |
| 2018-09-29 | $0.0100900 | $0.0104300 | $0.0106300 | $0.0100400 |
| 2018-09-30 | $0.0104300 | $0.0108600 | $0.0110000 | $0.0102700 |
| 2018-10-01 | $0.0108600 | $0.0104900 | $0.0108800 | $0.0100900 |
| 2018-10-02 | $0.0104900 | $0.0100500 | $0.0110300 | $0.0099190 |
| 2018-10-03 | $0.0100500 | $0.0103200 | $0.0105800 | $0.0099330 |
| 2018-10-04 | $0.0103200 | $0.0116500 | $0.0122400 | $0.0100000 |
| 2018-10-05 | $0.0116500 | $0.0134000 | $0.0139300 | $0.0117400 |
| 2018-10-06 | $0.0134000 | $0.0115300 | $0.0134400 | $0.0113300 |
| 2018-10-07 | $0.0115300 | $0.0106900 | $0.0118200 | $0.0106300 |
| 2018-10-08 | $0.0106900 | $0.0113100 | $0.0120400 | $0.0107100 |
| 2018-10-09 | $0.0113100 | $0.0110800 | $0.0115400 | $0.0108800 |
| 2018-10-10 | $0.0110800 | $0.0119800 | $0.0131000 | $0.0105300 |
| 2018-10-11 | $0.0119800 | $0.009811 | $0.0114300 | $0.009500 |
| 2018-10-12 | $0.009811 | $0.009876 | $0.0109400 | $0.009689 |
| 2018-10-13 | $0.009878 | $0.0102800 | $0.0105900 | $0.009840 |
| 2018-10-14 | $0.0102800 | $0.0108600 | $0.0110500 | $0.0099190 |
| 2018-10-15 | $0.0108600 | $0.0113700 | $0.0115100 | $0.0107800 |
| 2018-10-16 | $0.0113700 | $0.0124400 | $0.0158000 | $0.0109900 |
| 2018-10-17 | $0.0125100 | $0.0115700 | $0.0128900 | $0.0115700 |
| 2018-10-18 | $0.0115700 | $0.0108400 | $0.0122000 | $0.0106400 |
| 2018-10-19 | $0.0108400 | $0.0112600 | $0.0116400 | $0.0108000 |
| 2018-10-20 | $0.0112600 | $0.0112900 | $0.0113600 | $0.0109700 |
| 2018-10-21 | $0.0112900 | $0.0113300 | $0.0117200 | $0.0112000 |
| 2018-10-22 | $0.0113300 | $0.0109600 | $0.0116700 | $0.0108900 |
| 2018-10-23 | $0.0109600 | $0.0112600 | $0.0113200 | $0.0105500 |
| 2018-10-24 | $0.0112600 | $0.0111400 | $0.0113300 | $0.0108200 |
| 2018-10-25 | $0.0111400 | $0.0113700 | $0.0115000 | $0.0109900 |
| 2018-10-26 | $0.0113700 | $0.0121400 | $0.0127200 | $0.0113600 |
| 2018-10-27 | $0.0120700 | $0.0118400 | $0.0122900 | $0.0115800 |
| 2018-10-28 | $0.0118400 | $0.0123600 | $0.0131400 | $0.0117800 |
| 2018-10-29 | $0.0123600 | $0.0118100 | $0.0127500 | $0.0116200 |
| 2018-10-30 | $0.0118100 | $0.0122400 | $0.0127400 | $0.0116700 |
| 2018-10-31 | $0.0122400 | $0.0119900 | $0.0124900 | $0.0118000 |
| 2018-11-01 | $0.0119900 | $0.0124400 | $0.0128900 | $0.0120000 |
| 2018-11-02 | $0.0124400 | $0.0127900 | $0.0131100 | $0.0124700 |
| 2018-11-03 | $0.0127900 | $0.0127500 | $0.0133300 | $0.0121200 |
| 2018-11-04 | $0.0127500 | $0.0136500 | $0.0141000 | $0.0128000 |
| 2018-11-05 | $0.0137100 | $0.0133200 | $0.0139600 | $0.0132500 |
| 2018-11-06 | $0.0133800 | $0.0128900 | $0.0138700 | $0.0124400 |
| 2018-11-07 | $0.0128900 | $0.0111700 | $0.0134500 | $0.0111000 |
| 2018-11-08 | $0.0111700 | $0.0112200 | $0.0114100 | $0.0107000 |
| 2018-11-09 | $0.0112800 | $0.0112300 | $0.0116700 | $0.0111000 |
| 2018-11-10 | $0.0112300 | $0.0111300 | $0.0115100 | $0.0105500 |
| 2018-11-11 | $0.0111300 | $0.0110900 | $0.0116600 | $0.0110200 |
| 2018-11-12 | $0.0110900 | $0.0112800 | $0.0115400 | $0.0108400 |
| 2018-11-13 | $0.0112800 | $0.0112200 | $0.0115400 | $0.0110300 |
| 2018-11-14 | $0.0112200 | $0.0103300 | $0.0105600 | $0.0099900 |
| 2018-11-15 | $0.0103300 | $0.0101700 | $0.0101700 | $0.0101700 |
| 2018-11-16 | $0.0101700 | $0.0100600 | $0.0100600 | $0.0100600 |
| 2018-11-17 | $0.0100600 | $0.0100200 | $0.0100200 | $0.0100200 |
| 2018-11-18 | $0.0100200 | $0.0101100 | $0.0101100 | $0.0101100 |
| 2018-11-19 | $0.0101100 | $0.008657 | $0.008657 | $0.008657 |
| 2018-11-20 | $0.008657 | $0.007995 | $0.007995 | $0.007995 |
| 2018-11-21 | $0.007995 | $0.008267 | $0.008267 | $0.008267 |
| 2018-11-22 | $0.008267 | $0.007777 | $0.007777 | $0.007777 |
| 2018-11-23 | $0.007777 | $0.007818 | $0.007818 | $0.007818 |
| 2018-11-24 | $0.007818 | $0.006937 | $0.006937 | $0.006937 |
| 2018-11-25 | $0.006937 | $0.007207 | $0.007207 | $0.007207 |
| 2018-11-26 | $0.007208 | $0.006812 | $0.006812 | $0.006812 |
| 2018-11-27 | $0.006813 | $0.006881 | $0.006881 | $0.006881 |
| 2018-11-28 | $0.006881 | $0.007674 | $0.007674 | $0.007674 |
| 2018-11-29 | $0.007674 | $0.007716 | $0.007716 | $0.007716 |
| 2018-11-30 | $0.007716 | $0.007217 | $0.007217 | $0.007217 |
| 2018-12-01 | $0.007217 | $0.007555 | $0.007555 | $0.007555 |
| 2018-12-02 | $0.007556 | $0.007459 | $0.007459 | $0.007459 |
| 2018-12-03 | $0.007459 | $0.006969 | $0.006969 | $0.006969 |
| 2018-12-04 | $0.006969 | $0.007107 | $0.007107 | $0.007107 |
| 2018-12-05 | $0.007107 | $0.006728 | $0.006728 | $0.006728 |
| 2018-12-06 | $0.006728 | $0.006273 | $0.006273 | $0.006273 |
| 2018-12-07 | $0.006273 | $0.006157 | $0.006157 | $0.006157 |
| 2018-12-08 | $0.006157 | $0.006230 | $0.006230 | $0.006230 |
| 2018-12-09 | $0.006230 | $0.006467 | $0.006467 | $0.006467 |
| 2018-12-10 | $0.006467 | $0.006241 | $0.006241 | $0.006241 |
| 2018-12-11 | $0.006241 | $0.006122 | $0.006122 | $0.006122 |
| 2018-12-12 | $0.006122 | $0.006274 | $0.006274 | $0.006274 |
| 2018-12-13 | $0.006274 | $0.005949 | $0.005949 | $0.005949 |
| 2018-12-14 | $0.005949 | $0.005824 | $0.005824 | $0.005824 |
| 2018-12-15 | $0.005824 | $0.005819 | $0.005819 | $0.005819 |
| 2018-12-16 | $0.005819 | $0.005860 | $0.005860 | $0.005860 |
| 2018-12-17 | $0.005860 | $0.006387 | $0.006387 | $0.006387 |
| 2018-12-18 | $0.006387 | $0.006689 | $0.006689 | $0.006689 |
| 2018-12-19 | $0.006689 | $0.006726 | $0.006726 | $0.006726 |
| 2018-12-20 | $0.006726 | $0.007448 | $0.007448 | $0.007448 |
| 2018-12-21 | $0.007448 | $0.007018 | $0.007018 | $0.007018 |
| 2018-12-22 | $0.007018 | $0.007281 | $0.007281 | $0.007281 |
| 2018-12-23 | $0.007281 | $0.007214 | $0.007214 | $0.007214 |
| 2018-12-24 | $0.007214 | $0.007348 | $0.007348 | $0.007348 |
| 2018-12-25 | $0.007348 | $0.006903 | $0.006903 | $0.006903 |
| 2018-12-26 | $0.006903 | $0.006928 | $0.006928 | $0.006928 |
| 2018-12-27 | $0.006928 | $0.006563 | $0.006563 | $0.006563 |
| 2018-12-28 | $0.006563 | $0.007106 | $0.007106 | $0.007106 |
| 2018-12-29 | $0.007106 | $0.006835 | $0.006835 | $0.006835 |
| 2018-12-30 | $0.006835 | $0.007013 | $0.007013 | $0.007013 |
| 2018-12-31 | $0.007013 | $0.006745 | $0.006745 | $0.006745 |
| 2019-01-01 | $0.006745 | $0.006984 | $0.006984 | $0.006984 |
| 2019-01-02 | $0.006984 | $0.007130 | $0.007130 | $0.007130 |
| 2019-01-03 | $0.007130 | $0.006905 | $0.006905 | $0.006905 |
| 2019-01-04 | $0.006905 | $0.006973 | $0.006973 | $0.006973 |
| 2019-01-05 | $0.006973 | $0.006940 | $0.006940 | $0.006940 |
| 2019-01-06 | $0.006940 | $0.007385 | $0.007385 | $0.007385 |
| 2019-01-07 | $0.007385 | $0.007291 | $0.007291 | $0.007291 |
| 2019-01-08 | $0.007291 | $0.007273 | $0.007273 | $0.007273 |
| 2019-01-09 | $0.007273 | $0.007287 | $0.007287 | $0.007287 |
| 2019-01-10 | $0.007287 | $0.006603 | $0.006603 | $0.006603 |
| 2019-01-11 | $0.006603 | $0.006605 | $0.006605 | $0.006605 |
| 2019-01-12 | $0.006605 | $0.006596 | $0.006596 | $0.006596 |
| 2019-01-13 | $0.006596 | $0.006392 | $0.006392 | $0.006392 |
| 2019-01-14 | $0.006392 | $0.006667 | $0.006667 | $0.006667 |
| 2019-01-15 | $0.006667 | $0.006518 | $0.006518 | $0.006518 |
| 2019-01-16 | $0.006518 | $0.006559 | $0.006559 | $0.006559 |
| 2019-01-17 | $0.006559 | $0.006634 | $0.006634 | $0.006634 |
| 2019-01-18 | $0.006634 | $0.006566 | $0.006566 | $0.006566 |
| 2019-01-19 | $0.006566 | $0.006714 | $0.006714 | $0.006714 |
| 2019-01-20 | $0.006714 | $0.006422 | $0.006422 | $0.006422 |
| 2019-01-21 | $0.006422 | $0.006429 | $0.006429 | $0.006429 |
| 2019-01-22 | $0.006429 | $0.006484 | $0.006484 | $0.006484 |
| 2019-01-23 | $0.006484 | $0.006430 | $0.006430 | $0.006430 |
| 2019-01-24 | $0.006430 | $0.006477 | $0.006477 | $0.006477 |
| 2019-01-25 | $0.006477 | $0.006449 | $0.006449 | $0.006449 |
| 2019-01-26 | $0.006449 | $0.006474 | $0.006474 | $0.006474 |
| 2019-01-27 | $0.006474 | $0.006417 | $0.006417 | $0.006417 |
| 2019-01-28 | $0.006417 | $0.006216 | $0.006216 | $0.006216 |
| 2019-01-29 | $0.006216 | $0.006153 | $0.006153 | $0.006153 |
| 2019-01-30 | $0.006153 | $0.006241 | $0.006241 | $0.006241 |
| 2019-01-31 | $0.006241 | $0.006181 | $0.006181 | $0.006181 |
| 2019-02-01 | $0.006181 | $0.006231 | $0.006231 | $0.006231 |
| 2019-02-02 | $0.006231 | $0.006316 | $0.006316 | $0.006316 |
| 2019-02-03 | $0.006316 | $0.006209 | $0.006209 | $0.006209 |
| 2019-02-04 | $0.006209 | $0.006176 | $0.006176 | $0.006176 |
| 2019-02-05 | $0.006176 | $0.006206 | $0.006206 | $0.006206 |
| 2019-02-06 | $0.006206 | $0.006111 | $0.006111 | $0.006111 |
| 2019-02-07 | $0.006111 | $0.006076 | $0.006076 | $0.006076 |
| 2019-02-08 | $0.006076 | $0.006588 | $0.006588 | $0.006588 |
| 2019-02-09 | $0.006588 | $0.006574 | $0.006574 | $0.006574 |
| 2019-02-10 | $0.006574 | $0.006633 | $0.006633 | $0.006633 |
| 2019-02-11 | $0.006633 | $0.006500 | $0.006500 | $0.006500 |
| 2019-02-12 | $0.006500 | $0.006511 | $0.006511 | $0.006511 |
| 2019-02-13 | $0.006511 | $0.006491 | $0.006491 | $0.006491 |
| 2019-02-14 | $0.006491 | $0.006460 | $0.006460 | $0.006460 |
| 2019-02-15 | $0.006460 | $0.006468 | $0.006468 | $0.006468 |
| 2019-02-16 | $0.006468 | $0.006511 | $0.006511 | $0.006511 |
| 2019-02-17 | $0.006511 | $0.006608 | $0.006608 | $0.006608 |
| 2019-02-18 | $0.006608 | $0.007043 | $0.007043 | $0.007043 |
| 2019-02-19 | $0.007043 | $0.007064 | $0.007064 | $0.007064 |
| 2019-02-20 | $0.007064 | $0.007153 | $0.007153 | $0.007153 |
| 2019-02-21 | $0.007153 | $0.007087 | $0.007087 | $0.007087 |
| 2019-02-22 | $0.007087 | $0.007170 | $0.007170 | $0.007170 |
| 2019-02-23 | $0.007170 | $0.007468 | $0.007468 | $0.007468 |
| 2019-02-24 | $0.007468 | $0.006789 | $0.006789 | $0.006789 |
| 2019-02-25 | $0.006789 | $0.006922 | $0.006922 | $0.006922 |
| 2019-02-26 | $0.006922 | $0.006872 | $0.006872 | $0.006872 |
| 2019-02-27 | $0.006872 | $0.006895 | $0.006895 | $0.006895 |
| 2019-02-28 | $0.006895 | $0.006882 | $0.006882 | $0.006882 |
| 2019-03-01 | $0.006882 | $0.006897 | $0.006897 | $0.006897 |
| 2019-03-02 | $0.006897 | $0.006917 | $0.006917 | $0.006917 |
| 2019-03-03 | $0.006917 | $0.006862 | $0.006862 | $0.006862 |
| 2019-03-04 | $0.006862 | $0.006716 | $0.006716 | $0.006716 |
| 2019-03-05 | $0.006716 | $0.006974 | $0.006974 | $0.006974 |
| 2019-03-06 | $0.006974 | $0.006975 | $0.006975 | $0.006975 |
| 2019-03-07 | $0.006975 | $0.006989 | $0.006989 | $0.006989 |
| 2019-03-08 | $0.006989 | $0.006962 | $0.006962 | $0.006962 |
| 2019-03-09 | $0.006962 | $0.007106 | $0.007106 | $0.007106 |
| 2019-03-10 | $0.007106 | $0.007074 | $0.007074 | $0.007074 |
| 2019-03-11 | $0.007074 | $0.006975 | $0.006975 | $0.006975 |
| 2019-03-12 | $0.006975 | $0.006999 | $0.006999 | $0.006999 |
| 2019-03-13 | $0.006999 | $0.006981 | $0.006981 | $0.006981 |
| 2019-03-14 | $0.006981 | $0.006987 | $0.006987 | $0.006987 |
| 2019-03-15 | $0.006987 | $0.007069 | $0.007069 | $0.007069 |
| 2019-03-16 | $0.007069 | $0.007249 | $0.007249 | $0.007249 |
| 2019-03-17 | $0.007249 | $0.007196 | $0.007196 | $0.007196 |
| 2019-03-18 | $0.007196 | $0.007180 | $0.007180 | $0.007180 |
| 2019-03-19 | $0.007180 | $0.007243 | $0.007243 | $0.007243 |
| 2019-03-20 | $0.007243 | $0.007302 | $0.007302 | $0.007302 |
| 2019-03-21 | $0.007302 | $0.007194 | $0.007194 | $0.007194 |
| 2019-03-22 | $0.007194 | $0.007202 | $0.007202 | $0.007202 |
| 2019-03-23 | $0.007202 | $0.007213 | $0.007213 | $0.007213 |
| 2019-03-24 | $0.007213 | $0.007189 | $0.007189 | $0.007189 |
| 2019-03-25 | $0.007189 | $0.0034930 | $0.007457 | $0.0021590 |
| 2019-03-26 | $0.0034930 | $0.0030750 | $0.0042580 | $0.0029570 |
| 2019-03-27 | $0.0030750 | $0.0024280 | $0.0033990 | $0.0022660 |
| 2019-03-28 | $0.0024280 | $0.0017360 | $0.0025430 | $0.0014930 |
| 2019-03-29 | $0.0017360 | $0.0016030 | $0.0018500 | $0.0013980 |
| 2019-03-30 | $0.0016030 | $0.0016880 | $0.0019360 | $0.0015240 |
| 2019-03-31 | $0.0016880 | $0.0020970 | $0.0021800 | $0.0016040 |
| 2019-04-01 | $0.0020970 | $0.0023660 | $0.0024490 | $0.0017440 |
| 2019-04-02 | $0.0023660 | $0.0026500 | $0.0034350 | $0.0023550 |
| 2019-04-03 | $0.0026500 | $0.0023890 | $0.0027370 | $0.0020900 |
| 2019-04-04 | $0.0023890 | $0.0020640 | $0.0023580 | $0.0019160 |
| 2019-04-05 | $0.0020640 | $0.0022210 | $0.0023220 | $0.0020690 |
| 2019-04-06 | $0.0022210 | $0.0020230 | $0.0022760 | $0.0019720 |
| 2019-04-07 | $0.0020230 | $0.0019760 | $0.0021840 | $0.0019760 |
| 2019-04-08 | $0.0019760 | $0.0021180 | $0.0023290 | $0.0018530 |
| 2019-04-09 | $0.0021180 | $0.0019760 | $0.0020810 | $0.0018200 |
| 2019-04-10 | $0.0019760 | $0.0018080 | $0.0021270 | $0.0018080 |
| 2019-04-11 | $0.0018080 | $0.005806 | $0.006210 | $0.0016660 |
| 2019-04-12 | $0.005806 | $0.007419 | $0.009604 | $0.005488 |
| 2019-04-13 | $0.007419 | $0.007418 | $0.009145 | $0.006148 |
| 2019-04-14 | $0.007418 | $0.006819 | $0.008007 | $0.0049590 |
| 2019-04-15 | $0.006819 | $0.005692 | $0.006649 | $0.005188 |
| 2019-04-16 | $0.005692 | $0.005369 | $0.005995 | $0.005056 |
| 2019-04-17 | $0.005369 | $0.005498 | $0.005760 | $0.005236 |
| 2019-04-18 | $0.005498 | $0.0049190 | $0.005607 | $0.0048140 |
| 2019-04-19 | $0.0049190 | $0.0046070 | $0.005031 | $0.0045010 |
| 2019-04-20 | $0.0046070 | $0.0042610 | $0.0046870 | $0.0042080 |
| 2019-04-21 | $0.0042610 | $0.0038730 | $0.0042450 | $0.0037670 |
| 2019-04-22 | $0.0038730 | $0.0041540 | $0.0046390 | $0.0037220 |
| 2019-04-23 | $0.0041540 | $0.0045970 | $0.005484 | $0.0040440 |
| 2019-04-24 | $0.0045970 | $0.0040360 | $0.005182 | $0.0037090 |
| 2019-04-25 | $0.0040360 | $0.0036650 | $0.0039750 | $0.0035110 |
| 2019-04-26 | $0.0036650 | $0.0037690 | $0.0040830 | $0.0034020 |
| 2019-04-27 | $0.0037690 | $0.0038180 | $0.0039220 | $0.0036080 |
| 2019-04-28 | $0.0038200 | $0.0037430 | $0.0040600 | $0.0037430 |
| 2019-04-29 | $0.0037430 | $0.0037710 | $0.0037710 | $0.0035620 |
| 2019-04-30 | $0.0037710 | $0.0039060 | $0.0040660 | $0.0037450 |
| 2019-05-01 | $0.0039060 | $0.0038800 | $0.0039880 | $0.0038270 |
| 2019-05-02 | $0.0038800 | $0.0036850 | $0.0040160 | $0.0036300 |
| 2019-05-03 | $0.0036850 | $0.0037400 | $0.0039700 | $0.0036250 |
| 2019-05-04 | $0.0037400 | $0.0035040 | $0.0037960 | $0.0033870 |
| 2019-05-05 | $0.0035040 | $0.0032450 | $0.0034760 | $0.0032450 |
| 2019-05-06 | $0.0032450 | $0.0032190 | $0.0035060 | $0.0031610 |
| 2019-05-07 | $0.0032190 | $0.0026190 | $0.0033750 | $0.0026190 |
| 2019-05-08 | $0.0026190 | $0.0029390 | $0.0034790 | $0.0026990 |
| 2019-05-09 | $0.0029390 | $0.0027160 | $0.0030860 | $0.0026540 |
| 2019-05-10 | $0.0027160 | $0.0025430 | $0.0028610 | $0.0024800 |
| 2019-05-11 | $0.0025430 | $0.0025890 | $0.0029480 | $0.0025170 |
| 2019-05-12 | $0.0025890 | $0.0024420 | $0.0025820 | $0.0023030 |
| 2019-05-13 | $0.0024420 | $0.0024200 | $0.0028100 | $0.0023420 |
| 2019-05-14 | $0.0024200 | $0.0025540 | $0.0026330 | $0.0023940 |
| 2019-05-15 | $0.0025540 | $0.0027830 | $0.0030280 | $0.0026190 |
| 2019-05-16 | $0.0027830 | $0.0027560 | $0.0029130 | $0.0025980 |
| 2019-05-17 | $0.0027560 | $0.0026540 | $0.0029490 | $0.0023590 |
| 2019-05-18 | $0.0026540 | $0.0027610 | $0.0029060 | $0.0026160 |
| 2019-05-19 | $0.0027610 | $0.0029500 | $0.0031130 | $0.0028680 |
| 2019-05-20 | $0.0029500 | $0.0033590 | $0.0034390 | $0.0027990 |
| 2019-05-21 | $0.0033590 | $0.0033380 | $0.0035770 | $0.0028610 |
| 2019-05-22 | $0.0033380 | $0.0032030 | $0.0033560 | $0.0029740 |
| 2019-05-23 | $0.0032030 | $0.0032290 | $0.0033870 | $0.0031510 |
| 2019-05-24 | $0.0032290 | $0.0031190 | $0.0033580 | $0.0029590 |
| 2019-05-25 | $0.0031190 | $0.0032240 | $0.0033040 | $0.0029820 |
| 2019-05-26 | $0.0032240 | $0.0033160 | $0.0034900 | $0.0031410 |
| 2019-05-27 | $0.0033160 | $0.0029870 | $0.0033380 | $0.0028990 |
| 2019-05-28 | $0.0029870 | $0.0029640 | $0.0030520 | $0.0028770 |
| 2019-05-29 | $0.0029640 | $0.0028590 | $0.0030330 | $0.0026860 |
| 2019-05-30 | $0.0028590 | $0.0028140 | $0.0028970 | $0.0026480 |
| 2019-05-31 | $0.0028140 | $0.0028220 | $0.0030780 | $0.0027360 |
| 2019-06-01 | $0.0028220 | $0.0028230 | $0.0030800 | $0.0026520 |
| 2019-06-02 | $0.0028230 | $0.0027960 | $0.0030580 | $0.0027960 |
| 2019-06-03 | $0.0027960 | $0.0025970 | $0.0027590 | $0.0024340 |
| 2019-06-04 | $0.0025970 | $0.0024570 | $0.0025340 | $0.0023030 |
| 2019-06-05 | $0.0024570 | $0.0026490 | $0.0030390 | $0.0024150 |
| 2019-06-06 | $0.0026490 | $0.0024980 | $0.0027330 | $0.0024980 |
| 2019-06-07 | $0.0024980 | $0.0026410 | $0.0029610 | $0.0025610 |
| 2019-06-08 | $0.0026410 | $0.0026970 | $0.0028560 | $0.0026180 |
| 2019-06-09 | $0.0026970 | $0.0026750 | $0.0029050 | $0.0025220 |
| 2019-06-10 | $0.0026750 | $0.0028070 | $0.0031280 | $0.0026470 |
| 2019-06-11 | $0.0028070 | $0.0027710 | $0.0027710 | $0.0025340 |
| 2019-06-12 | $0.0027710 | $0.0027790 | $0.0028610 | $0.0026970 |
| 2019-06-13 | $0.0027790 | $0.0028000 | $0.0028000 | $0.0026350 |
| 2019-06-14 | $0.0028000 | $0.0027820 | $0.0029560 | $0.0026950 |
| 2019-06-15 | $0.0027820 | $0.0025680 | $0.0028330 | $0.0024790 |
| 2019-06-16 | $0.0025680 | $0.0024240 | $0.0026040 | $0.0024240 |
| 2019-06-17 | $0.0024240 | $0.0026140 | $0.0027070 | $0.0025210 |
| 2019-06-18 | $0.0026140 | $0.0026340 | $0.0026340 | $0.0024520 |
| 2019-06-19 | $0.0026340 | $0.0025990 | $0.0026910 | $0.0024130 |
| 2019-06-20 | $0.0025990 | $0.0032430 | $0.0041960 | $0.0025750 |
| 2019-06-21 | $0.0032430 | $0.0031680 | $0.0035770 | $0.0029630 |
| 2019-06-22 | $0.0031680 | $0.0028860 | $0.0033140 | $0.0025650 |
| 2019-06-23 | $0.0028860 | $0.0027140 | $0.0029310 | $0.0027140 |
| 2019-06-24 | $0.0027140 | $0.0026490 | $0.0030900 | $0.0025380 |
| 2019-06-25 | $0.0026490 | $0.0025830 | $0.0029350 | $0.0024650 |
| 2019-06-26 | $0.0025830 | $0.0025830 | $0.0029700 | $0.0023240 |
| 2019-06-27 | $0.0025830 | $0.0024540 | $0.0025650 | $0.0021190 |
| 2019-06-28 | $0.0024540 | $0.0023470 | $0.0027180 | $0.0023470 |
| 2019-06-29 | $0.0023470 | $0.0023770 | $0.0024960 | $0.0022580 |
| 2019-06-30 | $0.0023770 | $0.0022620 | $0.0023690 | $0.0021540 |
| 2019-07-01 | $0.0022620 | $0.0024360 | $0.0024360 | $0.0022240 |
| 2019-07-02 | $0.0024360 | $0.0023860 | $0.0027110 | $0.0021690 |
| 2019-07-03 | $0.0023860 | $0.0023960 | $0.0026360 | $0.0022770 |
| 2019-07-04 | $0.0023960 | $0.0023430 | $0.0027890 | $0.0017850 |
| 2019-07-05 | $0.0023430 | $0.0021990 | $0.0024190 | $0.0018690 |
| 2019-07-06 | $0.0021990 | $0.0022500 | $0.0023620 | $0.0020250 |
| 2019-07-07 | $0.0022500 | $0.0022950 | $0.0026390 | $0.0021800 |
| 2019-07-08 | $0.0022950 | $0.0022130 | $0.0025820 | $0.0020900 |
| 2019-07-09 | $0.0022130 | $0.0021360 | $0.0023880 | $0.0021360 |
| 2019-07-10 | $0.0021360 | $0.0025410 | $0.0027830 | $0.0020570 |
| 2019-07-11 | $0.0025410 | $0.0026090 | $0.0028360 | $0.0022690 |
| 2019-07-12 | $0.0026090 | $0.0024770 | $0.0028310 | $0.0022420 |
| 2019-07-13 | $0.0024770 | $0.0026140 | $0.0027270 | $0.0023860 |
| 2019-07-14 | $0.0026140 | $0.0023470 | $0.0024490 | $0.0022450 |
| 2019-07-15 | $0.0023470 | $0.0022790 | $0.0026040 | $0.0021700 |
| 2019-07-16 | $0.0022790 | $0.0020730 | $0.0020730 | $0.0018850 |
| 2019-07-17 | $0.0020730 | $0.0020360 | $0.0022300 | $0.0019390 |
| 2019-07-18 | $0.0020360 | $0.0022340 | $0.0024470 | $0.0022340 |
| 2019-07-19 | $0.0022340 | $0.0020010 | $0.0022120 | $0.0020010 |
| 2019-07-20 | $0.0020010 | $0.0021520 | $0.0022590 | $0.0020440 |
| 2019-07-21 | $0.0021520 | $0.0021170 | $0.0021170 | $0.0019060 |
| 2019-07-22 | $0.0021170 | $0.0018590 | $0.0020650 | $0.0016520 |
| 2019-07-23 | $0.0018590 | $0.0017740 | $0.0017740 | $0.0015770 |
| 2019-07-24 | $0.0017740 | $0.0016610 | $0.0017590 | $0.0014660 |
| 2019-07-25 | $0.0016610 | $0.0015810 | $0.0018780 | $0.0014820 |
| 2019-07-26 | $0.0015810 | $0.0016740 | $0.0017730 | $0.0015760 |
| 2019-07-27 | $0.0016740 | $0.0015170 | $0.0016110 | $0.0015170 |
| 2019-07-28 | $0.0015170 | $0.0015250 | $0.0016200 | $0.0015250 |
| 2019-07-29 | $0.0015250 | $0.0015210 | $0.0016160 | $0.0015210 |
| 2019-07-30 | $0.0015210 | $0.0015350 | $0.0016310 | $0.0014390 |
| 2019-07-31 | $0.0015350 | $0.0015130 | $0.0017150 | $0.0015130 |
| 2019-08-01 | $0.0015130 | $0.0015610 | $0.0016660 | $0.0014570 |
| 2019-08-02 | $0.0015610 | $0.0016850 | $0.0017900 | $0.0014740 |
| 2019-08-03 | $0.0016850 | $0.0016230 | $0.0017310 | $0.0015150 |
| 2019-08-04 | $0.0016230 | $0.0015370 | $0.0016470 | $0.0014270 |
| 2019-08-05 | $0.0015370 | $0.0015350 | $0.0016530 | $0.0015350 |
| 2019-08-06 | $0.0015350 | $0.0014910 | $0.0016050 | $0.0013760 |
| 2019-08-07 | $0.0014910 | $0.0013170 | $0.0015570 | $0.0013170 |
| 2019-08-08 | $0.0013170 | $0.0013180 | $0.0014380 | $0.0013180 |
| 2019-08-09 | $0.0013180 | $0.0013050 | $0.0013050 | $0.0013050 |
| 2019-08-10 | $0.0013050 | $0.0013550 | $0.0013550 | $0.0011290 |
| 2019-08-11 | $0.0013550 | $0.0013860 | $0.0015010 | $0.0012700 |
| 2019-08-12 | $0.0013860 | $0.0011390 | $0.0013660 | $0.0011390 |
| 2019-08-13 | $0.0011390 | $0.0011960 | $0.0015220 | $0.0010870 |
| 2019-08-14 | $0.0011960 | $0.0010030 | $0.0012040 | $0.0010030 |
| 2019-08-15 | $0.0010030 | $0.0011340 | $0.0012370 | $0.0009280 |
| 2019-08-16 | $0.0011340 | $0.0010360 | $0.0011400 | $0.0010360 |
| 2019-08-17 | $0.0010360 | $0.0010220 | $0.0011240 | $0.0010220 |
| 2019-08-18 | $0.0010220 | $0.0010330 | $0.0011360 | $0.0010330 |
| 2019-08-19 | $0.0010330 | $0.0010920 | $0.0012010 | $0.0009830 |
| 2019-08-20 | $0.0010920 | $0.0010770 | $0.0011850 | $0.0009690 |
| 2019-08-21 | $0.0010770 | $0.0011140 | $0.0011140 | $0.0010130 |
| 2019-08-22 | $0.0011140 | $0.0010100 | $0.0012120 | $0.0010100 |
| 2019-08-23 | $0.0010100 | $0.0012490 | $0.0013530 | $0.0010410 |
| 2019-08-24 | $0.0012490 | $0.0012180 | $0.0012180 | $0.0011170 |
| 2019-08-25 | $0.0012180 | $0.0012170 | $0.0013180 | $0.0011160 |
| 2019-08-26 | $0.0012170 | $0.0012440 | $0.0014510 | $0.0010360 |
| 2019-08-27 | $0.0012440 | $0.0011190 | $0.0012210 | $0.0011190 |
| 2019-08-28 | $0.0011190 | $0.0011670 | $0.0011670 | $0.0009720 |
| 2019-08-29 | $0.0011670 | $0.0010440 | $0.0011390 | $0.0009490 |
| 2019-08-30 | $0.0010440 | $0.0009590 | $0.0011500 | $0.0009590 |
| 2019-08-31 | $0.0009590 | $0.0009620 | $0.0011550 | $0.0009620 |
| 2019-09-01 | $0.0009620 | $0.0008790 | $0.0009770 | $0.0007820 |
| 2019-09-02 | $0.0008790 | $0.0008310 | $0.0010390 | $0.0008310 |
| 2019-09-03 | $0.0008310 | $0.0008500 | $0.0009560 | $0.0008500 |
| 2019-09-04 | $0.0008500 | $0.0009530 | $0.0009530 | $0.0007410 |
| 2019-09-05 | $0.0009530 | $0.0009500 | $0.0009500 | $0.0007390 |
| 2019-09-06 | $0.0009500 | $0.0008250 | $0.0009280 | $0.0007220 |
| 2019-09-07 | $0.0008250 | $0.0009440 | $0.0009440 | $0.0007340 |
| 2019-09-08 | $0.0009440 | $0.0009380 | $0.0009380 | $0.0007300 |
| 2019-09-09 | $0.0009380 | $0.0009280 | $0.0009280 | $0.0007220 |
| 2019-09-10 | $0.0009280 | $0.0008090 | $0.0009100 | $0.0008090 |
| 2019-09-11 | $0.0008090 | $0.0008130 | $0.0010170 | $0.0008130 |
| 2019-09-12 | $0.0008130 | $0.0010430 | $0.0010430 | $0.0008340 |
| 2019-09-13 | $0.0010430 | $0.0009340 | $0.0010370 | $0.0009340 |
| 2019-09-14 | $0.0009340 | $0.0009330 | $0.0010370 | $0.0009330 |
| 2019-09-15 | $0.0009330 | $0.0009280 | $0.0012380 | $0.0009280 |
| 2019-09-16 | $0.0009280 | $0.0010270 | $0.0010270 | $0.0009240 |
| 2019-09-17 | $0.0010270 | $0.0009180 | $0.0011220 | $0.0009180 |
| 2019-09-18 | $0.0009180 | $0.0009150 | $0.0010160 | $0.0009150 |
| 2019-09-19 | $0.0009150 | $0.0010280 | $0.0012340 | $0.0009250 |
| 2019-09-20 | $0.0010280 | $0.0009160 | $0.0011190 | $0.0009160 |
| 2019-09-21 | $0.0009160 | $0.0009990 | $0.0009990 | $0.0008990 |
| 2019-09-22 | $0.0009990 | $0.0009030 | $0.0010040 | $0.0009030 |
| 2019-09-23 | $0.0009030 | $0.0008720 | $0.0009700 | $0.0008720 |
| 2019-09-24 | $0.0008720 | $0.0008540 | $0.0008540 | $0.0007690 |
| 2019-09-25 | $0.0008540 | $0.0009290 | $0.0009290 | $0.0007600 |
| 2019-09-26 | $0.0009290 | $0.0008880 | $0.0009690 | $0.0007270 |
| 2019-09-27 | $0.0008880 | $0.0009020 | $0.0009840 | $0.0008200 |
| 2019-09-28 | $0.0009020 | $0.0010690 | $0.0014800 | $0.0009050 |
| 2019-09-29 | $0.0010690 | $0.0008060 | $0.0012100 | $0.0008060 |
| 2019-09-30 | $0.0008060 | $0.0009150 | $0.0009150 | $0.0008320 |
| 2019-10-01 | $0.0009150 | $0.0008330 | $0.0009160 | $0.0008330 |
| 2019-10-02 | $0.0008330 | $0.0008390 | $0.0010070 | $0.0008390 |
| 2019-10-03 | $0.0008390 | $0.0008250 | $0.0009070 | $0.0008250 |
| 2019-10-04 | $0.0008250 | $0.0008980 | $0.0008980 | $0.0008170 |
| 2019-10-05 | $0.0008980 | $0.0008990 | $0.0008990 | $0.0008170 |
| 2019-10-06 | $0.0008990 | $0.0008660 | $0.0009440 | $0.0007870 |
| 2019-10-07 | $0.0008660 | $0.0008220 | $0.0009860 | $0.0008220 |
| 2019-10-08 | $0.0008220 | $0.0009830 | $0.0009830 | $0.0008190 |
| 2019-10-09 | $0.0009830 | $0.0008590 | $0.0010310 | $0.0008590 |
| 2019-10-10 | $0.0008590 | $0.0011180 | $0.0014610 | $0.0008600 |
| 2019-10-11 | $0.0011180 | $0.0009110 | $0.0013240 | $0.0008280 |
| 2019-10-12 | $0.0009110 | $0.0008320 | $0.0009980 | $0.0008320 |
| 2019-10-13 | $0.0008320 | $0.0009130 | $0.0009960 | $0.0008300 |
| 2019-10-14 | $0.0009130 | $0.0009200 | $0.0009200 | $0.0008360 |
| 2019-10-15 | $0.0009200 | $0.0008990 | $0.0008990 | $0.0007360 |
| 2019-10-16 | $0.0008990 | $0.0007210 | $0.0008820 | $0.0007210 |
| 2019-10-17 | $0.0007210 | $0.0008080 | $0.0008890 | $0.0007270 |
| 2019-10-18 | $0.0008080 | $0.0008770 | $0.0008770 | $0.0007180 |
| 2019-10-19 | $0.0008770 | $0.0008770 | $0.0008770 | $0.0007180 |
| 2019-10-20 | $0.0008770 | $0.0008250 | $0.0009070 | $0.0007420 |
| 2019-10-21 | $0.0008250 | $0.0007400 | $0.0008220 | $0.0007400 |
| 2019-10-22 | $0.0007400 | $0.0008030 | $0.0008030 | $0.0007230 |
| 2019-10-23 | $0.0008030 | $0.0008230 | $0.0008230 | $0.0006730 |
| 2019-10-24 | $0.0008230 | $0.0006700 | $0.0008190 | $0.0006700 |
| 2019-10-25 | $0.0006700 | $0.0008670 | $0.0009540 | $0.0007800 |
| 2019-10-26 | $0.0008670 | $0.0008330 | $0.0009260 | $0.0008330 |
| 2019-10-27 | $0.0008330 | $0.0008600 | $0.0009550 | $0.0008600 |
| 2019-10-28 | $0.0008600 | $0.0009220 | $0.0009220 | $0.0008300 |
| 2019-10-29 | $0.0009220 | $0.0009430 | $0.0009430 | $0.0008490 |
| 2019-10-30 | $0.0009430 | $0.0009170 | $0.0013750 | $0.0008250 |
| 2019-10-31 | $0.0009170 | $0.0008240 | $0.0010070 | $0.0008240 |
| 2019-11-01 | $0.0008240 | $0.0009260 | $0.0010190 | $0.0008340 |
| 2019-11-02 | $0.0009260 | $0.0009310 | $0.0009310 | $0.0008380 |
| 2019-11-03 | $0.0009310 | $0.0009220 | $0.0010140 | $0.0008300 |
| 2019-11-04 | $0.0009220 | $0.0009420 | $0.0009420 | $0.0008480 |
| 2019-11-05 | $0.0009420 | $0.0009320 | $0.0009320 | $0.0008390 |
| 2019-11-06 | $0.0009320 | $0.0008410 | $0.0009350 | $0.0008410 |
| 2019-11-07 | $0.0008410 | $0.0009210 | $0.0009210 | $0.0008290 |
| 2019-11-08 | $0.0009210 | $0.0008770 | $0.0009650 | $0.0007900 |
| 2019-11-09 | $0.0008770 | $0.0008820 | $0.0008820 | $0.0007940 |
| 2019-11-10 | $0.0008820 | $0.0009950 | $0.0009950 | $0.0009050 |
| 2019-11-11 | $0.0009950 | $0.0008730 | $0.0009600 | $0.0008730 |
| 2019-11-12 | $0.0008880 | $0.0009500 | $0.0009500 | $0.0008960 |
| 2019-11-13 | $0.0009700 | $0.0008760 | $0.0009640 | $0.0008760 |
| 2019-11-14 | $0.0008770 | $0.0009530 | $0.0009530 | $0.0008660 |
| 2019-11-15 | $0.0009400 | $0.0008860 | $0.0010850 | $0.0007410 |
| 2019-11-16 | $0.0008820 | $0.0008760 | $0.0009310 | $0.0008760 |
| 2019-11-17 | $0.0008760 | $0.0009240 | $0.0009600 | $0.0008680 |
| 2019-11-18 | $0.0009210 | $0.0009120 | $0.0009120 | $0.0008940 |
| 2019-11-19 | $0.0008190 | $0.0008140 | $0.0009770 | $0.0008140 |
| 2019-11-20 | $0.0008950 | $0.0008910 | $0.0008910 | $0.0008100 |
| 2019-11-21 | $0.0008730 | $0.0008050 | $0.0009660 | $0.0006760 |
| 2019-11-22 | $0.0008050 | $0.0008070 | $0.0008070 | $0.0008050 |
| 2019-11-23 | $0.0007290 | $0.0008060 | $0.0008060 | $0.0007330 |
| 2019-11-24 | $0.0008060 | $0.0008090 | $0.0008090 | $0.0008060 |
| 2019-11-26 | $0.0007900 | $0.0007420 | $0.0009640 | $0.0006380 |
| 2019-11-27 | $0.0007400 | $0.0008740 | $0.0008740 | $0.0006140 |
| 2019-11-28 | $0.0008720 | $0.0007530 | $0.0008590 | $0.0004970 |
| 2019-11-29 | $0.0007570 | $0.0007700 | $0.0007700 | $0.0007390 |
| 2019-11-30 | $0.0007750 | $0.0009880 | $0.0009880 | $0.0007600 |
| 2019-12-01 | $0.0009880 | $0.0009860 | $0.0009880 | $0.0009860 |
| 2019-12-18 | $0.0006720 | $0.0007540 | $0.0008080 | $0.0007400 |
| 2019-12-19 | $0.0007540 | $0.0007490 | $0.0007540 | $0.0007490 |
| 2019-12-23 | $0.0007520 | $0.0008050 | $0.0008050 | $0.0006590 |
| 2019-12-24 | $0.0008050 | $0.0008060 | $0.0008060 | $0.0008050 |
| 2019-12-30 | $0.0006660 | $0.0007270 | $0.0007270 | $0.0006550 |
| 2019-12-31 | $0.0007230 | $0.0007600 | $0.0007600 | $0.0007080 |
| 2020-01-01 | $0.0007610 | $0.0007940 | $0.0008080 | $0.0007680 |
| 2020-01-02 | $0.0007970 | $0.0007910 | $0.0008290 | $0.0007270 |
| 2020-01-03 | $0.0007910 | $0.0007880 | $0.0007910 | $0.0007880 |
| 2020-01-06 | $0.0008530 | $0.0008730 | $0.0009020 | $0.0008590 |
| 2020-01-07 | $0.0008730 | $0.0008820 | $0.0008820 | $0.0008730 |
| 2020-01-08 | $0.0008160 | $0.0007260 | $0.0008070 | $0.0007260 |
| 2020-01-09 | $0.0007260 | $0.0007210 | $0.0007260 | $0.0007210 |
| 2020-01-15 | $0.0008620 | $0.0008120 | $0.0008950 | $0.0007990 |
| 2020-01-16 | $0.0008140 | $0.0007870 | $0.0008200 | $0.0007870 |
| 2020-01-17 | $0.0007870 | $0.0007900 | $0.0007900 | $0.0007870 |
| 2020-01-30 | $0.0006600 | $0.0006710 | $0.0007830 | $0.0006530 |
| 2020-01-31 | $0.0006710 | $0.0006640 | $0.0006710 | $0.0006640 |
| 2020-02-01 | $0.0007190 | $0.0007150 | $0.0007330 | $0.0006780 |
| 2020-02-02 | $0.0006980 | $0.0007010 | $0.0007580 | $0.0006630 |
| 2020-02-03 | $0.0006970 | $0.0007380 | $0.0007760 | $0.0006620 |
| 2020-02-04 | $0.0007380 | $0.0007420 | $0.0007420 | $0.0007380 |
| 2020-02-13 | $0.0008250 | $0.0007720 | $0.0008780 | $0.0007720 |
| 2020-02-14 | $0.0007720 | $0.0007800 | $0.0007800 | $0.0007720 |
| 2022-01-20 | $0.0019740 | $0.0024020 | $0.0027320 | $0.0018920 |
| 2022-01-21 | $0.0024020 | $0.0019530 | $0.0027240 | $0.0018240 |
| 2022-01-22 | $0.0019530 | $0.0019510 | $0.0019880 | $0.0019130 |
| 2022-01-23 | $0.0017850 | $0.0018300 | $0.0021350 | $0.0016270 |
| 2022-01-24 | $0.0018300 | $0.0018120 | $0.0018300 | $0.0017840 |
| 2022-01-25 | $0.0025640 | $0.0021400 | $0.0026560 | $0.0021150 |
| 2022-01-26 | $0.0021400 | $0.0021240 | $0.0021920 | $0.0021220 |
| 2022-01-28 | $0.0022560 | $0.0021650 | $0.0023690 | $0.0021400 |
| 2022-01-29 | $0.0021650 | $0.0021610 | $0.0021920 | $0.0021350 |
| 2022-02-02 | $0.0020930 | $0.0019570 | $0.0020380 | $0.0019040 |
| 2022-02-03 | $0.0019570 | $0.0020230 | $0.0021310 | $0.0019420 |
| 2022-02-04 | $0.0020230 | $0.0020080 | $0.0022480 | $0.0019180 |
| 2022-02-05 | $0.0020080 | $0.0020500 | $0.0020810 | $0.0019900 |
| 2022-02-06 | $0.0020500 | $0.0020490 | $0.0021100 | $0.0019870 |
| 2022-02-07 | $0.0020490 | $0.0020620 | $0.0020840 | $0.0020300 |
Markets
Open Platform Crypto Market
| Pair | Exchange |
|---|---|
| OPEN/ETH | gateio |
| OPEN/USDT | gateio |
| OPEN/BTC | kucoin |
| OPEN/ETH | kucoin |
| OPEN/USDT | kucoin |
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.
Technology
Open Platform Crypto Technology
Sorry, detailed technology about Open Platform is not currently available
Features
Open Platform Crypto Features
Sorry, detailed features about Open Platform is not currently available
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer