OPEN Coin Values OPEN
Mercato:
24h Vol:
Cryptocurrencies: 2798
Mercata: 59212
Mercato
24h Vol
2798
Cryptocurrencies39.43%
Bitcoin CondividereOpen Platform Crypto Coin Rank 1008
Sito web
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 Prezzo $ 0.0008
$ 0.0008
Open Platform BTC Prezzo 0.00000008
0.00000008
Open Platform 24h Vol $ 463,173
$ 463,173
Open Platform Mercato $ 826,758
$ 826,758
24h Vol
50 BTC 1 H
-5.9 %
24 H
-4.12 %
7 d
7.16 %
Oggi Open Platform il prezzo in dollari USA è attualmente
0.0008
USD, e se convertito a Bitcoin è
0.00000008
BTC. Un totale di 1,057,741,422 OPEN sono attualmente in circolazione nel mercato. Open Platform i prezzi stanno attualmente subendo un cambiamento -4.12 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.005 M US dollars Open Platform è stato scambiato su Scambi crittografici. Ottenere Open Platform's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
Nome e cognome
Open Platform
Simbolo
OPEN
Algoritmo
BTC Prezzo
0.00000008 BTC
BTC Mercato
89 BTC
BTC 24h Vol
50 BTC
Monete totali estratte
1,057,741,422 OPEN
1h
-5.9 %
24h
-4.12 %
7d
7.16 %
Twitter
Facebook
Share Open Platform Price
OPEN Grafici
Open Platform Prezzo Grafici
OPEN Grafico dei prezzi alto / basso
Open Platform Prezzo Grafico dei prezzi alto / basso
Dati storici
Open Platform Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2021-10-16 | $0.0027080 | $0.0026810 | $0.0030640 | $0.0025660 |
| 2021-10-17 | $0.0026810 | $0.0026930 | $0.0030770 | $0.0026930 |
| 2021-10-18 | $0.0026930 | $0.0029970 | $0.0029970 | $0.0025100 |
| 2021-10-19 | $0.0029970 | $0.0027140 | $0.0031020 | $0.0027140 |
| 2021-10-20 | $0.0027140 | $0.0029140 | $0.0033300 | $0.0026220 |
| 2021-10-21 | $0.0029140 | $0.005728 | $0.0106000 | $0.0028440 |
| 2021-10-22 | $0.005728 | $0.005283 | $0.009175 | $0.0039720 |
| 2021-10-23 | $0.005283 | $0.0045440 | $0.006379 | $0.0044610 |
| 2021-10-24 | $0.0045440 | $0.0041640 | $0.0045720 | $0.0040410 |
| 2021-10-25 | $0.0041640 | $0.0037980 | $0.0046420 | $0.0036720 |
| 2021-10-26 | $0.0037980 | $0.0035590 | $0.0041800 | $0.0032690 |
| 2021-10-27 | $0.0035520 | $0.0031240 | $0.0035190 | $0.0030450 |
| 2021-10-28 | $0.0031000 | $0.0031300 | $0.0039450 | $0.0029160 |
| 2021-10-29 | $0.0031300 | $0.0029150 | $0.0034460 | $0.0026950 |
| 2021-10-30 | $0.0029150 | $0.0028540 | $0.0032860 | $0.0026810 |
| 2021-10-31 | $0.0028540 | $0.0027890 | $0.0029170 | $0.0026600 |
| 2021-11-01 | $0.0027890 | $0.0027230 | $0.0028960 | $0.0026800 |
| 2021-11-02 | $0.0027230 | $0.0033070 | $0.0044550 | $0.0027100 |
| 2021-11-03 | $0.0033070 | $0.0028550 | $0.0033150 | $0.0027170 |
| 2021-11-04 | $0.0028550 | $0.0028130 | $0.0029490 | $0.0027220 |
| 2021-11-05 | $0.0028130 | $0.0028220 | $0.0029120 | $0.0027330 |
| 2021-11-06 | $0.0028220 | $0.0031200 | $0.0049280 | $0.0028030 |
| 2021-11-07 | $0.0031200 | $0.0031120 | $0.0031210 | $0.0031110 |
| 2021-11-08 | $0.0031400 | $0.0032710 | $0.0035600 | $0.0030790 |
| 2021-11-09 | $0.0032710 | $0.0030290 | $0.0032650 | $0.0029340 |
| 2021-11-10 | $0.0030290 | $0.0030750 | $0.0030890 | $0.0030280 |
| 2021-11-11 | $0.0028260 | $0.0028810 | $0.0029280 | $0.0027390 |
| 2021-11-12 | $0.0028810 | $0.0028480 | $0.0029410 | $0.0027550 |
| 2021-11-13 | $0.0028480 | $0.0031130 | $0.0031130 | $0.0026940 |
| 2021-11-14 | $0.0031130 | $0.0028230 | $0.0031000 | $0.0027300 |
| 2021-11-15 | $0.0028230 | $0.0028280 | $0.0032390 | $0.0026460 |
| 2021-11-16 | $0.0028280 | $0.0026520 | $0.0027370 | $0.0024000 |
| 2021-11-17 | $0.0026520 | $0.0026170 | $0.0028310 | $0.0025310 |
| 2021-11-18 | $0.0026170 | $0.0023590 | $0.0025190 | $0.0022790 |
| 2021-11-19 | $0.0023590 | $0.0026230 | $0.0029240 | $0.0024510 |
| 2021-11-20 | $0.0026230 | $0.0025650 | $0.0027410 | $0.0025200 |
| 2021-11-21 | $0.0025610 | $0.0025160 | $0.0027290 | $0.0023880 |
| 2021-11-22 | $0.0025160 | $0.0024950 | $0.0024950 | $0.0022910 |
| 2021-11-23 | $0.0024950 | $0.0023880 | $0.0026480 | $0.0023440 |
| 2021-11-24 | $0.0023880 | $0.0023500 | $0.0023920 | $0.0023070 |
| 2021-11-25 | $0.0028590 | $0.0029480 | $0.0029480 | $0.0029480 |
| 2021-11-26 | $0.0029480 | $0.0026890 | $0.0026890 | $0.0026890 |
| 2021-11-27 | $0.0026890 | $0.0027400 | $0.0027400 | $0.0027400 |
| 2021-11-28 | $0.0027400 | $0.0028670 | $0.0028670 | $0.0028670 |
| 2021-11-29 | $0.0028670 | $0.0028920 | $0.0028920 | $0.0028920 |
| 2021-11-30 | $0.0028920 | $0.0028490 | $0.0028490 | $0.0028490 |
| 2021-12-01 | $0.0028490 | $0.0028610 | $0.0028610 | $0.0028610 |
| 2021-12-02 | $0.0028610 | $0.0028260 | $0.0028260 | $0.0028260 |
| 2021-12-03 | $0.0028260 | $0.0026830 | $0.0026830 | $0.0026830 |
| 2021-12-04 | $0.0026830 | $0.0024620 | $0.0024620 | $0.0024620 |
| 2021-12-05 | $0.0024620 | $0.0024730 | $0.0024730 | $0.0024730 |
| 2021-12-06 | $0.0024730 | $0.0025280 | $0.0025280 | $0.0025280 |
| 2021-12-07 | $0.0025280 | $0.0025320 | $0.0025320 | $0.0025320 |
| 2021-12-08 | $0.0025320 | $0.0025260 | $0.0025260 | $0.0025260 |
| 2021-12-09 | $0.0025260 | $0.0023800 | $0.0023800 | $0.0023800 |
| 2021-12-10 | $0.0023800 | $0.0023600 | $0.0023600 | $0.0023600 |
| 2021-12-11 | $0.0023600 | $0.0024700 | $0.0024700 | $0.0024700 |
| 2021-12-12 | $0.0024700 | $0.0025050 | $0.0025050 | $0.0025050 |
| 2021-12-13 | $0.0025050 | $0.0023370 | $0.0023370 | $0.0023370 |
| 2021-12-14 | $0.0023370 | $0.0024190 | $0.0024190 | $0.0024190 |
| 2021-12-15 | $0.0024190 | $0.0024440 | $0.0024440 | $0.0024440 |
| 2021-12-16 | $0.0022110 | $0.0011480 | $0.0021760 | $0.0010290 |
| 2021-12-17 | $0.0011480 | $0.0012400 | $0.0017440 | $0.0010080 |
| 2021-12-18 | $0.0012400 | $0.0027360 | $0.0043220 | $0.0011500 |
| 2021-12-19 | $0.0027340 | $0.0022760 | $0.0035710 | $0.0021590 |
| 2021-12-20 | $0.0022760 | $0.0019270 | $0.0023200 | $0.0017300 |
| 2021-12-21 | $0.0019330 | $0.0017680 | $0.0020490 | $0.0016870 |
| 2021-12-22 | $0.0017680 | $0.0015930 | $0.0017520 | $0.0015530 |
| 2021-12-23 | $0.0015930 | $0.0018080 | $0.0022600 | $0.0016430 |
| 2021-12-24 | $0.0018090 | $0.0019020 | $0.0021050 | $0.0016600 |
| 2021-12-25 | $0.0019020 | $0.0029090 | $0.0035640 | $0.0019260 |
| 2021-12-26 | $0.0029090 | $0.0035350 | $0.005648 | $0.0023570 |
| 2021-12-27 | $0.0035350 | $0.0045630 | $0.005532 | $0.0032300 |
| 2021-12-28 | $0.0045630 | $0.0036040 | $0.0047800 | $0.0032620 |
| 2021-12-29 | $0.0036040 | $0.0030400 | $0.0034380 | $0.0028950 |
| 2021-12-30 | $0.0030490 | $0.0035250 | $0.0037840 | $0.0025970 |
| 2021-12-31 | $0.0035250 | $0.0029770 | $0.0037130 | $0.0027940 |
| 2022-01-01 | $0.0029770 | $0.0041830 | $0.006255 | $0.0028640 |
| 2022-01-02 | $0.0041830 | $0.0042120 | $0.0042230 | $0.0040610 |
| 2022-01-03 | $0.0041760 | $0.0038370 | $0.0044010 | $0.0037240 |
| 2022-01-04 | $0.0038400 | $0.0045430 | $0.0048460 | $0.0038610 |
| 2022-01-05 | $0.0045430 | $0.0037490 | $0.0044560 | $0.0037490 |
| 2022-01-06 | $0.0037490 | $0.0040200 | $0.0047690 | $0.0034750 |
| 2022-01-07 | $0.0040200 | $0.0036440 | $0.0040280 | $0.0031960 |
| 2022-01-08 | $0.0036440 | $0.0032660 | $0.0037590 | $0.0031420 |
| 2022-01-09 | $0.0032660 | $0.0034340 | $0.0037180 | $0.0032140 |
| 2022-01-10 | $0.0034340 | $0.0032070 | $0.0038240 | $0.0028990 |
| 2022-01-11 | $0.0032070 | $0.0031110 | $0.0033700 | $0.0029160 |
| 2022-01-12 | $0.0031110 | $0.0028320 | $0.0033380 | $0.0026640 |
| 2022-01-13 | $0.0028330 | $0.0026910 | $0.0028860 | $0.0026260 |
| 2022-01-14 | $0.0026910 | $0.0027170 | $0.0031810 | $0.0026180 |
| 2022-01-15 | $0.0027140 | $0.0026960 | $0.0030620 | $0.0026960 |
| 2022-01-16 | $0.0026960 | $0.0026930 | $0.0026970 | $0.0026880 |
| 2022-01-17 | $0.0025120 | $0.0022800 | $0.0025050 | $0.0021510 |
| 2022-01-18 | $0.0022800 | $0.0021200 | $0.0024370 | $0.0020570 |
| 2022-01-19 | $0.0021180 | $0.0019780 | $0.0021320 | $0.0019780 |
| 2022-01-20 | $0.0019740 | $0.0024000 | $0.0027300 | $0.0018900 |
| 2022-01-21 | $0.0024020 | $0.0019420 | $0.0027090 | $0.0018150 |
| 2022-01-22 | $0.0019530 | $0.0017850 | $0.0020020 | $0.0015440 |
| 2022-01-23 | $0.0017850 | $0.0018300 | $0.0021350 | $0.0016270 |
| 2022-01-24 | $0.0018300 | $0.0025640 | $0.0036150 | $0.0017340 |
| 2022-01-25 | $0.0025640 | $0.0025770 | $0.0026390 | $0.0025220 |
| 2022-01-27 | $0.0020950 | $0.0022560 | $0.0023770 | $0.0020380 |
| 2022-01-28 | $0.0022560 | $0.0021650 | $0.0023690 | $0.0021400 |
| 2022-01-29 | $0.0021650 | $0.0021870 | $0.0024730 | $0.0021350 |
| 2022-01-30 | $0.0021870 | $0.0021350 | $0.0022650 | $0.0019780 |
| 2022-01-31 | $0.0021350 | $0.0021240 | $0.0021390 | $0.0021190 |
| 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 | $0.0019960 | $0.0020090 | $0.0019920 |
| 2022-02-06 | $0.0020500 | $0.0020490 | $0.0021100 | $0.0019870 |
| 2022-02-07 | $0.0020490 | $0.0020420 | $0.0021360 | $0.0019160 |
| 2022-02-08 | $0.0020420 | $0.0024950 | $0.0029940 | $0.0019960 |
| 2022-02-09 | $0.0024950 | $0.0024630 | $0.0035650 | $0.0024310 |
| 2022-02-10 | $0.0024680 | $0.0022750 | $0.0024290 | $0.0020600 |
| 2022-02-11 | $0.0022750 | $0.0021090 | $0.0021970 | $0.0019620 |
| 2022-02-12 | $0.0021090 | $0.0022470 | $0.0027140 | $0.0019840 |
| 2022-02-13 | $0.0022470 | $0.0022400 | $0.0022480 | $0.0022320 |
| 2022-02-14 | $0.0020110 | $0.0022280 | $0.0025500 | $0.0020520 |
| 2022-02-15 | $0.0022280 | $0.0021340 | $0.0024210 | $0.0021030 |
| 2022-02-16 | $0.0021340 | $0.0021560 | $0.0021870 | $0.0020620 |
| 2022-02-17 | $0.0021560 | $0.0020260 | $0.0020550 | $0.0019390 |
| 2022-02-18 | $0.0020260 | $0.0019740 | $0.0020020 | $0.0018630 |
| 2022-02-19 | $0.0019740 | $0.0020180 | $0.0021290 | $0.0019080 |
| 2022-02-20 | $0.0020180 | $0.0021000 | $0.0022310 | $0.0019160 |
| 2022-02-21 | $0.0021000 | $0.0021000 | $0.0021270 | $0.0020850 |
| 2022-02-22 | $0.0018510 | $0.0017680 | $0.0019530 | $0.0017680 |
| 2022-02-23 | $0.0017680 | $0.0017810 | $0.0017810 | $0.0016780 |
| 2022-02-24 | $0.0017810 | $0.0016630 | $0.0019480 | $0.0016370 |
| 2022-02-25 | $0.0016630 | $0.0017980 | $0.0019360 | $0.0017150 |
| 2022-02-26 | $0.0018000 | $0.0019740 | $0.0021130 | $0.0017240 |
| 2022-02-27 | $0.0019740 | $0.0018580 | $0.0020940 | $0.0016490 |
| 2022-02-28 | $0.0018580 | $0.0019270 | $0.0021610 | $0.0019270 |
| 2022-03-01 | $0.0019270 | $0.0018750 | $0.0020540 | $0.0017260 |
| 2022-03-02 | $0.0018750 | $0.0017990 | $0.0018870 | $0.0017100 |
| 2022-03-03 | $0.0017990 | $0.0017850 | $0.0018700 | $0.0017000 |
| 2022-03-04 | $0.0017850 | $0.0016780 | $0.0017570 | $0.0016260 |
| 2022-03-05 | $0.0016780 | $0.0016730 | $0.0016790 | $0.0016720 |
| 2022-03-06 | $0.0016260 | $0.0016590 | $0.0016850 | $0.0015320 |
| 2022-03-07 | $0.0016590 | $0.0016230 | $0.0016980 | $0.0015480 |
| 2022-03-08 | $0.0016230 | $0.0016250 | $0.0017280 | $0.0015990 |
| 2022-03-09 | $0.0016250 | $0.0016940 | $0.0017760 | $0.0015850 |
| 2022-03-10 | $0.0016940 | $0.0016170 | $0.0017220 | $0.0015910 |
| 2022-03-11 | $0.0016170 | $0.0016370 | $0.0016880 | $0.0015600 |
| 2022-03-12 | $0.0016370 | $0.0015930 | $0.0016700 | $0.0015680 |
| 2022-03-13 | $0.0015930 | $0.0015600 | $0.0016360 | $0.0015100 |
| 2022-03-14 | $0.0015600 | $0.0016330 | $0.0016590 | $0.0014770 |
| 2022-03-15 | $0.0016330 | $0.0015190 | $0.0016500 | $0.0014930 |
| 2022-03-16 | $0.0015190 | $0.0015540 | $0.0016100 | $0.0015260 |
| 2022-03-17 | $0.0015540 | $0.0015760 | $0.0016320 | $0.0015480 |
| 2022-03-18 | $0.0015760 | $0.0016770 | $0.0018530 | $0.0016180 |
| 2022-03-19 | $0.0016770 | $0.0016830 | $0.0017420 | $0.0016240 |
| 2022-03-20 | $0.0016830 | $0.0016310 | $0.0016880 | $0.0016020 |
| 2022-03-21 | $0.0016310 | $0.0016500 | $0.0017950 | $0.0015630 |
| 2022-03-22 | $0.0016500 | $0.0016040 | $0.0016930 | $0.0015450 |
| 2022-03-23 | $0.0016040 | $0.0015790 | $0.0016400 | $0.0015790 |
| 2022-03-24 | $0.0015790 | $0.0015880 | $0.0016500 | $0.0015880 |
| 2022-03-25 | $0.0015880 | $0.0015520 | $0.0016140 | $0.0015520 |
| 2022-03-26 | $0.0015520 | $0.0015730 | $0.0016050 | $0.0015730 |
| 2022-03-27 | $0.0015730 | $0.0016150 | $0.0017470 | $0.0015820 |
| 2022-03-28 | $0.0016150 | $0.0017000 | $0.0017340 | $0.0016000 |
| 2022-03-29 | $0.0017000 | $0.0016670 | $0.0017350 | $0.0015990 |
| 2022-03-30 | $0.0016670 | $0.0015910 | $0.0016590 | $0.0015910 |
| 2022-03-31 | $0.0015910 | $0.0015760 | $0.0015760 | $0.0015430 |
| 2022-04-01 | $0.0015760 | $0.0015900 | $0.0016590 | $0.0015900 |
| 2022-04-02 | $0.0015920 | $0.0015720 | $0.0015960 | $0.0015600 |
| 2022-04-03 | $0.0015850 | $0.0018670 | $0.0025360 | $0.0015500 |
| 2022-04-04 | $0.0018670 | $0.0017250 | $0.0023940 | $0.0016540 |
| 2022-04-05 | $0.0017250 | $0.0017040 | $0.0017380 | $0.0015670 |
| 2022-04-06 | $0.0017030 | $0.0016160 | $0.0017750 | $0.0015210 |
| 2022-04-07 | $0.0016160 | $0.0016150 | $0.0016790 | $0.0015820 |
| 2022-04-08 | $0.0016150 | $0.0015650 | $0.0015960 | $0.0015330 |
| 2022-04-09 | $0.0015650 | $0.0014670 | $0.0015970 | $0.0014670 |
| 2022-04-10 | $0.0014670 | $0.0015430 | $0.0015750 | $0.0014460 |
| 2022-04-11 | $0.0015370 | $0.0015200 | $0.0015790 | $0.0014000 |
| 2022-04-12 | $0.0015200 | $0.0015450 | $0.0015750 | $0.0014840 |
| 2022-04-13 | $0.0015450 | $0.0015280 | $0.0016220 | $0.0014970 |
| 2022-04-14 | $0.0015280 | $0.0014810 | $0.0015410 | $0.0014500 |
| 2022-04-15 | $0.0014810 | $0.0014600 | $0.0015510 | $0.0014290 |
| 2022-04-16 | $0.0014600 | $0.0015000 | $0.0015000 | $0.0014380 |
| 2022-04-17 | $0.0015000 | $0.0014640 | $0.0015240 | $0.0014050 |
| 2022-04-18 | $0.0014640 | $0.0014620 | $0.0014950 | $0.0014590 |
| 2022-04-19 | $0.0014360 | $0.0014270 | $0.0014890 | $0.0013960 |
| 2022-04-20 | $0.0014270 | $0.0014160 | $0.0014470 | $0.0013850 |
| 2022-04-21 | $0.0014160 | $0.0014030 | $0.0014320 | $0.0013430 |
| 2022-04-22 | $0.0014030 | $0.0013630 | $0.0013930 | $0.0013630 |
| 2022-04-23 | $0.0013630 | $0.0014080 | $0.0014080 | $0.0012910 |
| 2022-04-24 | $0.0014080 | $0.0013740 | $0.0014900 | $0.0013440 |
| 2022-04-25 | $0.0013740 | $0.0012930 | $0.0014730 | $0.0012930 |
| 2022-04-26 | $0.0012930 | $0.0011800 | $0.0012920 | $0.0010960 |
| 2022-04-27 | $0.0011800 | $0.0012430 | $0.0014450 | $0.0011850 |
| 2022-04-28 | $0.0012430 | $0.0012630 | $0.0013800 | $0.0012330 |
| 2022-04-29 | $0.0012630 | $0.0012680 | $0.0013520 | $0.0011830 |
| 2022-04-30 | $0.0012680 | $0.0012270 | $0.0013090 | $0.0012000 |
| 2022-05-01 | $0.0012270 | $0.0011590 | $0.0013560 | $0.0011590 |
| 2022-05-02 | $0.0011590 | $0.0011710 | $0.0012000 | $0.0011420 |
| 2022-05-03 | $0.0011710 | $0.0011680 | $0.0011960 | $0.0011120 |
| 2022-05-04 | $0.0011680 | $0.0012060 | $0.0012640 | $0.0011170 |
| 2022-05-05 | $0.0012060 | $0.0010710 | $0.0011540 | $0.0010440 |
| 2022-05-06 | $0.0010710 | $0.0010770 | $0.0011040 | $0.0010230 |
| 2022-05-07 | $0.0010770 | $0.0010800 | $0.0011070 | $0.0010280 |
| 2022-05-08 | $0.0010800 | $0.0011080 | $0.0014860 | $0.0010080 |
| 2022-05-09 | $0.0011080 | $0.0010260 | $0.0010490 | $0.0009370 |
| 2022-05-10 | $0.0010260 | $0.0010300 | $0.0011010 | $0.0009600 |
| 2022-05-11 | $0.0010300 | $0.0004160 | $0.0009350 | $0.0004160 |
| 2022-05-12 | $0.0004160 | $0.0005080 | $0.0005660 | $0.0003910 |
| 2022-05-13 | $0.0005080 | $0.0006020 | $0.0007820 | $0.0004620 |
| 2022-05-14 | $0.0006020 | $0.0005350 | $0.0006170 | $0.0004940 |
| 2022-05-15 | $0.0005340 | $0.0005790 | $0.0006640 | $0.0005570 |
| 2022-05-16 | $0.0005790 | $0.0005450 | $0.0005860 | $0.0005450 |
| 2022-05-17 | $0.0005450 | $0.0005850 | $0.0007100 | $0.0005430 |
| 2022-05-18 | $0.0005850 | $0.0004780 | $0.0005350 | $0.0004780 |
| 2022-05-19 | $0.0004780 | $0.0005650 | $0.0006460 | $0.0005040 |
| 2022-05-20 | $0.0005650 | $0.0005280 | $0.0005480 | $0.0005090 |
| 2022-05-21 | $0.0005280 | $0.0005520 | $0.0005920 | $0.0005130 |
| 2022-05-22 | $0.0005520 | $0.0005920 | $0.0006530 | $0.0005720 |
| 2022-05-23 | $0.0005920 | $0.0005520 | $0.0005720 | $0.0005520 |
| 2022-05-24 | $0.0005520 | $0.0005540 | $0.0006130 | $0.0005340 |
| 2022-05-25 | $0.0005540 | $0.0005630 | $0.0005820 | $0.0005440 |
| 2022-05-26 | $0.0005630 | $0.0005370 | $0.0005550 | $0.0005190 |
| 2022-05-27 | $0.0005370 | $0.0005170 | $0.0005350 | $0.0005170 |
| 2022-05-28 | $0.0005170 | $0.0005200 | $0.0005380 | $0.0005200 |
| 2022-05-29 | $0.0005190 | $0.0005430 | $0.0006520 | $0.0005250 |
| 2022-05-30 | $0.0005440 | $0.0005790 | $0.0006390 | $0.0005790 |
| 2022-05-31 | $0.0005790 | $0.0006020 | $0.0006210 | $0.0005630 |
| 2022-06-01 | $0.0006020 | $0.0005450 | $0.0005820 | $0.0005450 |
| 2022-06-02 | $0.0005450 | $0.0005680 | $0.0005680 | $0.0005320 |
| 2022-06-03 | $0.0005680 | $0.0007450 | $0.0009220 | $0.0005500 |
| 2022-06-04 | $0.0007450 | $0.0007030 | $0.0011900 | $0.0006670 |
| 2022-06-05 | $0.0007030 | $0.0006500 | $0.0007400 | $0.0006140 |
| 2022-06-06 | $0.0006500 | $0.0007060 | $0.0007250 | $0.0006320 |
| 2022-06-07 | $0.0007060 | $0.0008160 | $0.0011780 | $0.0006530 |
| 2022-06-08 | $0.0008160 | $0.0007700 | $0.0008780 | $0.0007160 |
| 2022-06-09 | $0.0007700 | $0.0007690 | $0.0008040 | $0.0007510 |
| 2022-06-10 | $0.0007690 | $0.0007310 | $0.0007310 | $0.0006980 |
| 2022-06-11 | $0.0007310 | $0.0006580 | $0.0007040 | $0.0006430 |
| 2022-06-12 | $0.0006580 | $0.0005880 | $0.0006310 | $0.0005740 |
| 2022-06-13 | $0.0005880 | $0.0005320 | $0.0005560 | $0.0004470 |
| 2022-06-14 | $0.0005320 | $0.0005310 | $0.0005670 | $0.0004830 |
| 2022-06-15 | $0.0005310 | $0.0005200 | $0.0005570 | $0.0005070 |
| 2022-06-16 | $0.0005200 | $0.0005230 | $0.0005550 | $0.0004480 |
| 2022-06-17 | $0.0005230 | $0.0005210 | $0.0005320 | $0.0004780 |
| 2022-06-18 | $0.0005210 | $0.0005170 | $0.0005470 | $0.0004570 |
| 2022-06-19 | $0.0005170 | $0.0005410 | $0.0006420 | $0.0005410 |
| 2022-06-20 | $0.0005410 | $0.0005520 | $0.0005640 | $0.0005070 |
| 2022-06-21 | $0.0005520 | $0.0005170 | $0.0005510 | $0.0005060 |
| 2022-06-22 | $0.0005170 | $0.0005240 | $0.0005240 | $0.0004820 |
| 2022-06-23 | $0.0005240 | $0.0005600 | $0.0008920 | $0.0005260 |
| 2022-06-24 | $0.0005600 | $0.0006240 | $0.0006860 | $0.0005630 |
| 2022-06-25 | $0.0006240 | $0.0005960 | $0.0006700 | $0.0005830 |
| 2022-06-26 | $0.0005960 | $0.0005990 | $0.0007670 | $0.0005510 |
| 2022-06-27 | $0.0005990 | $0.0006070 | $0.0006430 | $0.0005840 |
| 2022-06-28 | $0.0006070 | $0.0006170 | $0.0006970 | $0.0005710 |
| 2022-06-29 | $0.0006170 | $0.0006150 | $0.0006150 | $0.0005710 |
| 2022-06-30 | $0.0006150 | $0.0005990 | $0.0006520 | $0.0005990 |
| 2022-07-01 | $0.0005990 | $0.0006240 | $0.0007090 | $0.0005610 |
| 2022-07-02 | $0.0006240 | $0.0006070 | $0.0006390 | $0.0006070 |
| 2022-07-03 | $0.0006070 | $0.0006120 | $0.0006120 | $0.0006010 |
| 2022-07-04 | $0.0006120 | $0.0006320 | $0.0006670 | $0.0006320 |
| 2022-07-05 | $0.0006320 | $0.0006450 | $0.0006450 | $0.0006230 |
| 2022-07-06 | $0.0006450 | $0.0006520 | $0.0006760 | $0.0006520 |
| 2022-07-07 | $0.0006520 | $0.0006680 | $0.0006800 | $0.0006680 |
| 2022-07-08 | $0.0006680 | $0.0006560 | $0.0006920 | $0.0006560 |
| 2022-07-09 | $0.0006560 | $0.0006930 | $0.0007060 | $0.0006570 |
| 2022-07-10 | $0.0006930 | $0.0006650 | $0.0006770 | $0.0006540 |
| 2022-07-11 | $0.0006650 | $0.0006790 | $0.0006790 | $0.0006240 |
| 2022-07-12 | $0.0006790 | $0.0006850 | $0.0006950 | $0.0006430 |
| 2022-07-13 | $0.0006850 | $0.0006580 | $0.0007580 | $0.0006460 |
| 2022-07-14 | $0.0006580 | $0.0006800 | $0.0007280 | $0.0006680 |
| 2022-07-15 | $0.0006800 | $0.0006900 | $0.0007020 | $0.0006770 |
| 2022-07-16 | $0.0006900 | $0.0007600 | $0.0007870 | $0.0007460 |
| 2022-07-17 | $0.0007600 | $0.0007090 | $0.0007890 | $0.0007090 |
| 2022-07-18 | $0.0007090 | $0.0006970 | $0.0008550 | $0.0006970 |
| 2022-07-19 | $0.0006970 | $0.0007250 | $0.0007410 | $0.0006790 |
| 2022-07-20 | $0.0007250 | $0.0007150 | $0.0007300 | $0.0007000 |
| 2022-07-21 | $0.0007150 | $0.0007090 | $0.0007720 | $0.0007090 |
| 2022-07-22 | $0.0007090 | $0.0007060 | $0.0007220 | $0.0006760 |
| 2022-07-23 | $0.0007060 | $0.0007280 | $0.0007440 | $0.0006970 |
| 2022-07-24 | $0.0007280 | $0.0007190 | $0.0007510 | $0.0007030 |
| 2022-07-25 | $0.0007190 | $0.0007050 | $0.0007050 | $0.0006470 |
| 2022-07-26 | $0.0007050 | $0.0007100 | $0.0007540 | $0.0006960 |
| 2022-07-27 | $0.0007100 | $0.0007200 | $0.0008020 | $0.0007200 |
| 2022-07-28 | $0.0007200 | $0.0007250 | $0.0007590 | $0.0007080 |
| 2022-07-29 | $0.0007250 | $0.0007230 | $0.0007230 | $0.0007230 |
| 2022-07-30 | $0.0007230 | $0.0006960 | $0.0007130 | $0.0006960 |
| 2022-07-31 | $0.0006960 | $0.0006890 | $0.0008230 | $0.0006720 |
| 2022-08-01 | $0.0006890 | $0.0007010 | $0.0007340 | $0.0006690 |
| 2022-08-02 | $0.0007010 | $0.0007010 | $0.0007340 | $0.0006850 |
| 2022-08-03 | $0.0007010 | $0.0007280 | $0.0007930 | $0.0006800 |
| 2022-08-04 | $0.0007280 | $0.0007080 | $0.0007400 | $0.0007080 |
| 2022-08-05 | $0.0007080 | $0.0007290 | $0.0007820 | $0.0007120 |
| 2022-08-06 | $0.0007290 | $0.0007100 | $0.0007270 | $0.0006930 |
| 2022-08-07 | $0.0007100 | $0.0007310 | $0.0007310 | $0.0007140 |
| 2022-08-08 | $0.0007310 | $0.0007110 | $0.0007640 | $0.0006930 |
| 2022-08-09 | $0.0007110 | $0.0007150 | $0.0007150 | $0.0006810 |
| 2022-08-10 | $0.0007150 | $0.0007420 | $0.0007790 | $0.0007230 |
| 2022-08-11 | $0.0007420 | $0.0007150 | $0.0007520 | $0.0006960 |
| 2022-08-12 | $0.0007150 | $0.0007250 | $0.0007640 | $0.0007250 |
| 2022-08-13 | $0.0007250 | $0.0007140 | $0.0007540 | $0.0007140 |
| 2022-08-14 | $0.0007140 | $0.0007160 | $0.0007160 | $0.0006780 |
| 2022-08-15 | $0.0007160 | $0.0008170 | $0.0010260 | $0.0006840 |
| 2022-08-16 | $0.0008170 | $0.0007130 | $0.0008070 | $0.0006940 |
| 2022-08-17 | $0.0007130 | $0.0007150 | $0.0007150 | $0.0006790 |
| 2022-08-18 | $0.0007150 | $0.0007020 | $0.0007200 | $0.0007020 |
| 2022-08-19 | $0.0007020 | $0.0006440 | $0.0006600 | $0.0005950 |
| 2022-08-20 | $0.0006440 | $0.0006310 | $0.0006630 | $0.0006310 |
| 2022-08-21 | $0.0006300 | $0.0006150 | $0.0006470 | $0.0005990 |
| 2022-08-22 | $0.0006150 | $0.0006170 | $0.0006340 | $0.0006170 |
| 2022-08-23 | $0.0006170 | $0.0006330 | $0.0006330 | $0.0006160 |
| 2022-08-24 | $0.0006330 | $0.0006460 | $0.0006460 | $0.0005960 |
| 2022-08-25 | $0.0006460 | $0.0006440 | $0.0006950 | $0.0006100 |
| 2022-08-26 | $0.0006440 | $0.0006380 | $0.0006440 | $0.0006380 |
| 2022-08-27 | $0.0006180 | $0.0006110 | $0.0006410 | $0.0006110 |
| 2022-08-28 | $0.0006110 | $0.0005990 | $0.0005990 | $0.0005850 |
| 2022-08-29 | $0.0005990 | $0.0006360 | $0.0006520 | $0.0006360 |
| 2022-08-30 | $0.0006360 | $0.0006250 | $0.0006400 | $0.0006100 |
| 2022-08-31 | $0.0006250 | $0.0006060 | $0.0006370 | $0.0005910 |
| 2022-09-01 | $0.0006060 | $0.0006500 | $0.0006660 | $0.0006030 |
| 2022-09-02 | $0.0006500 | $0.0006150 | $0.0006460 | $0.0005990 |
| 2022-09-03 | $0.0006150 | $0.0006070 | $0.0006230 | $0.0006070 |
| 2022-09-04 | $0.0006070 | $0.0006000 | $0.0006160 | $0.0006000 |
| 2022-09-05 | $0.0006000 | $0.0006150 | $0.0006310 | $0.0005990 |
| 2022-09-06 | $0.0006150 | $0.0005770 | $0.0005920 | $0.0005460 |
| 2022-09-07 | $0.0005770 | $0.0006520 | $0.0007170 | $0.0006030 |
| 2022-09-08 | $0.0006520 | $0.0006220 | $0.0006870 | $0.0006050 |
| 2022-09-09 | $0.0006220 | $0.0006700 | $0.0006700 | $0.0006360 |
| 2022-09-10 | $0.0006700 | $0.0006570 | $0.0006920 | $0.0006390 |
| 2022-09-11 | $0.0006570 | $0.0006890 | $0.0007420 | $0.0006540 |
| 2022-09-12 | $0.0006890 | $0.0006690 | $0.0006870 | $0.0006520 |
| 2022-09-13 | $0.0006690 | $0.0006610 | $0.0006610 | $0.0005980 |
| 2022-09-14 | $0.0006610 | $0.0006720 | $0.0006890 | $0.0006560 |
| 2022-09-15 | $0.0006720 | $0.0006770 | $0.0006770 | $0.0005890 |
| 2022-09-16 | $0.0006770 | $0.0006740 | $0.0006880 | $0.0006450 |
| 2022-09-17 | $0.0006740 | $0.0007050 | $0.0007340 | $0.0006900 |
| 2022-09-18 | $0.0007050 | $0.0006800 | $0.0006800 | $0.0006400 |
| 2022-09-19 | $0.0006800 | $0.0007020 | $0.0007160 | $0.0006740 |
| 2022-09-20 | $0.0007020 | $0.0006750 | $0.0006880 | $0.0006620 |
| 2022-09-21 | $0.0006750 | $0.0006770 | $0.0006770 | $0.0006720 |
| 2022-09-22 | $0.0006480 | $0.0006500 | $0.0007030 | $0.0006500 |
| 2022-09-23 | $0.0006500 | $0.0006500 | $0.0006640 | $0.0006240 |
| 2022-09-24 | $0.0006500 | $0.0006490 | $0.0006520 | $0.0006490 |
Mercata
Open Platform Crypto Market
| Paio | Scambio |
|---|---|
| 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.
Tecnologia
Open Platform Crypto Technology
Sorry, detailed technology about Open Platform is not currently available
Caratteristiche
Open Platform Crypto Features
Sorry, detailed features about Open Platform is not currently available
Ricevi la newsletter di Crypto
Leggi la dichiarazione di non responsabilità : Tutti i contenuti forniti nel nostro sito Web, i siti con collegamento ipertestuale, le applicazioni associate, i forum, i blog, gli account dei social media e altre piattaforme ("Sito") sono solo per le vostre informazioni generali, procurati da fonti di terze parti. Non rilasciamo alcuna garanzia di alcun tipo in relazione al nostro contenuto, incluso ma non limitato a accuratezza e aggiornamento. Nessuna parte del contenuto che forniamo costituisce consulenza finanziaria, consulenza legale o qualsiasi altra forma di consulenza intesa per la vostra specifica dipendenza per qualsiasi scopo. Qualsiasi uso o affidamento sui nostri contenuti è esclusivamente a proprio rischio e discrezione. Devi condurre la tua ricerca, rivedere, analizzare e verificare i nostri contenuti prima di fare affidamento su di essi. Il trading è un'attività altamente rischiosa che può portare a perdite importanti, pertanto si prega di consultare il proprio consulente finanziario prima di prendere qualsiasi decisione. Nessun contenuto sul nostro sito è pensato per essere una sollecitazione o un'offerta