OPEN Coin Values OPEN
市值:
24小时:
Cryptocurrencies: 2798
市场: 59212
市值
24小时
2798
Cryptocurrencies39.43%
Bitcoin 分享Open Platform Crypto Coin Rank 1008
网站
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 价钱 $ 0.0008
$ 0.0008
Open Platform BTC 价钱 0.00000008
0.00000008
Open Platform 24小时 $ 463,173
$ 463,173
Open Platform 市值 $ 826,758
$ 826,758
24小时
50 BTC 1 H
-5.9 %
24 H
-4.12 %
7 d
7.16 %
今天 Open Platform 目前以美元计价
0.0008
USD, 如果转换为 Bitcoin 是
0.00000008
BTC. 总计 1,057,741,422 OPEN 目前正在市场上流传。 Open Platform 价格目前正在经历变化 -4.12 %, 校验 所有加密货币. 过去24小时 0.005 M US dollars Open Platform 已被交易 加密交换. 得到 Open Platform's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Open Platform
符号
OPEN
算法
BTC 价钱
0.00000008 BTC
BTC 市场
89 BTC
BTC 24h Vol
50 BTC
开采的总硬币
1,057,741,422 OPEN
1h
-5.9 %
24h
-4.12 %
7d
7.16 %
Twitter
Facebook
Share Open Platform Price
OPEN 图表
Open Platform 价钱 图表
OPEN 高/低价格图表
Open Platform 价钱 高/低价格图表
历史数据
Open Platform Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 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 |
市场
Open Platform Crypto Market
| 对 | 交换 |
|---|---|
| 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.
技术
Open Platform Crypto Technology
Sorry, detailed technology about Open Platform is not currently available
特征
Open Platform Crypto Features
Sorry, detailed features about Open Platform is not currently available
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约