OPEN Coin Values OPEN
Kripto Değeri:
24-Saat Hacmi:
Aktif Kripto Para Birimleri: 2798
Pazar: 59212
Kripto Değeri
24-Saat Hacmi
2798
Aktif Kripto Para Birimleri39.43%
Bitcoin PayOpen Platform Crypto Coin Rank 1008
Web sitesi
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 Fiyat $ 0.0008
$ 0.0008
Open Platform BTC Fiyat 0.00000008
0.00000008
Open Platform 24-Saat Hacmi $ 463,173
$ 463,173
Open Platform Kripto Değeri $ 826,758
$ 826,758
24-Saat Hacmi
50 BTC 1 H
-5.9 %
24 H
-4.12 %
7 d
7.16 %
Bugün Open Platform ABD doları cinsinden fiyat şu anda
0.0008
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00000008
BTC. Toplamda 1,057,741,422 OPEN şu anda piyasada dolaşıyor. Open Platform fiyatlar şu anda bir değişiklik yaşıyor -4.12 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.005 M US dollars Open Platform işlem görmüştür Kripto Değişimleri. Almak Open Platform's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy.
Ad Soyad
Open Platform
Sembol
OPEN
Algoritma
BTC fiyat
0.00000008 BTC
BTC pazar
89 BTC
BTC 24h Vol
50 BTC
Toplam Madeni Paralar
1,057,741,422 OPEN
1h
-5.9 %
24h
-4.12 %
7d
7.16 %
Twitter
Facebook
Share Open Platform Price
OPEN Grafıkler
Open Platform Fiyat Grafıkler
OPEN Yüksek/Düşük flyat grafik
Open Platform Fiyat Yüksek/Düşük flyat grafik
Historical Data
Open Platform Crypto Technology
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 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 |
Pazar
Open Platform Crypto Market
| Çift | Değiş tokuş |
|---|---|
| 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.
Teknoloji
Open Platform Crypto Technology
Sorry, detailed technology about Open Platform is not currently available
Özellikler
Open Platform Crypto Features
Sorry, detailed features about Open Platform is not currently available
İlgili Paralar
Crypto Haber Bülteni Al
Feragatnameyi okuyun : Burada sunulan tüm içerikler web sitemiz, köprülü siteler, ilgili uygulamalar, forumlar, bloglar, sosyal medya hesapları ve diğer platformlar (“Site”), sadece üçüncü taraf kaynaklardan temin edilen genel bilgileriniz içindir. İçeriğimizle ilgili olarak, doğruluk ve güncellenmişlik dahil ancak bunlarla sınırlı olmamak üzere, hiçbir şekilde hiçbir garanti vermemekteyiz. Sağladığımız içeriğin hiçbir kısmı, herhangi bir amaç için özel bir güvene yönelik mali tavsiye, hukuki danışmanlık veya başka herhangi bir tavsiye formunu oluşturmaz. İçeriğimize herhangi bir kullanım veya güven, yalnızca kendi risk ve takdir yetkinizdedir. İçeriğinizi incelemeden önce kendi araştırmanızı yürütmeli, incelemeli, analiz etmeli ve doğrulamalısınız. Ticaret büyük kayıplara yol açabilecek yüksek riskli bir faaliyettir, bu nedenle herhangi bir karar vermeden önce mali danışmanınıza danışın. Sitemizde hiçbir içerik bir teklif veya teklif anlamına gelmez