Open Platform (OPEN) current price is $0.006812.

Open Platform current price is $0.006812 with a marketcap of $2.97M. Its price is -12.75% down in last 24 hours.


  • OPEN
    Open Platform(OPEN)
  • Price
    $0.006812
  • 1h %
    0.61%
  • 24h %
    -12.75%
  • 7d %
    -39.83%
  • Market Cap
    $2.97M
  • Volume
    $2,308
  • Available Supply
    436.11M OPEN
  • Rank
    540


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/05/2018 $0.216303 $1.86M $0
23/05/2018 $0.225595 $4.56M $0
24/05/2018 $0.237739 $4.18M $0
25/05/2018 $0.26868 $4.12M $0
26/05/2018 $0.242076 $2.21M $0
27/05/2018 $0.234061 $1.32M $0
28/05/2018 $0.218025 $3.74M $0
29/05/2018 $0.20872 $5.39M $0
30/05/2018 $0.194866 $1.40M $0
31/05/2018 $0.202715 $544,060 $0
01/06/2018 $0.193509 $789,526 $0
02/06/2018 $0.18361 $1.43M $0
03/06/2018 $0.204361 $588,983 $0
04/06/2018 $0.181723 $1.16M $0
05/06/2018 $0.19269 $1.29M $0
06/06/2018 $0.186733 $1.14M $0
07/06/2018 $0.187915 $1.39M $0
08/06/2018 $0.18078 $2.25M $0
09/06/2018 $0.174009 $2.50M $0
10/06/2018 $0.169893 $2.45M $0
11/06/2018 $0.162355 $1.54M $0
12/06/2018 $0.155101 $3.11M $0
13/06/2018 $0.134777 $1.43M $0
14/06/2018 $0.150781 $2.44M $0
15/06/2018 $0.140303 $2.28M $0
16/06/2018 $0.13259 $2.96M $0
17/06/2018 $0.130363 $2.54M $0
18/06/2018 $0.146237 $2.37M $0
19/06/2018 $0.181395 $3.66M $0
20/06/2018 $0.157021 $2.87M $0
21/06/2018 $0.146375 $3.13M $0
22/06/2018 $0.131886 $2.11M $0
23/06/2018 $0.118769 $1.37M $0
24/06/2018 $0.102501 $1.84M $0
25/06/2018 $0.0991072 $1.19M $0
26/06/2018 $0.0947323 $1.07M $0
27/06/2018 $0.0803088 $1.08M $0
28/06/2018 $0.0760602 $818,153 $0
29/06/2018 $0.0843484 $166,669 $0
30/06/2018 $0.0823837 $178,249 $0
01/07/2018 $0.0809581 $260,114 $0
02/07/2018 $0.0836416 $547,356 $0
03/07/2018 $0.086754 $924,001 $0
04/07/2018 $0.0820549 $730,781 $0
05/07/2018 $0.0863917 $569,052 $0
06/07/2018 $0.0805351 $324,295 $0
07/07/2018 $0.0808798 $857,236 $0
08/07/2018 $0.0851794 $667,228 $0
09/07/2018 $0.0841712 $867,690 $0
10/07/2018 $0.0757865 $593,439 $0
11/07/2018 $0.0771681 $756,395 $0
12/07/2018 $0.0718367 $649,201 $0
13/07/2018 $0.0670895 $742,700 $0
14/07/2018 $0.062928 $691,337 $0
15/07/2018 $0.064872 $182,834 $0
16/07/2018 $0.0670351 $113,946 $0
17/07/2018 $0.0654908 $122,972 $0
18/07/2018 $0.074212 $113,711 $0
19/07/2018 $0.0695719 $163,626 $0
20/07/2018 $0.0683745 $272,629 $0
21/07/2018 $0.0660379 $237,229 $0
22/07/2018 $0.0628176 $191,069 $0
23/07/2018 $0.0621137 $377,089 $0
24/07/2018 $0.0472949 $993,145 $0
25/07/2018 $0.0451023 $763,708 $0
26/07/2018 $0.0456715 $598,694 $0
27/07/2018 $0.0486527 $425,960 $0
28/07/2018 $0.0444427 $542,621 $0
29/07/2018 $0.0481903 $442,467 $0
30/07/2018 $0.0436132 $358,261 $0
31/07/2018 $0.0353551 $400,140 $0
01/08/2018 $0.0337798 $191,274 $0
02/08/2018 $0.0281432 $112,902 $0
03/08/2018 $0.0296241 $156,005 $0
04/08/2018 $0.0279786 $172,424 $0
05/08/2018 $0.0296116 $160,460 $0
06/08/2018 $0.0305748 $283,443 $0
07/08/2018 $0.0363233 $481,897 $0
08/08/2018 $0.0306901 $595,597 $0
09/08/2018 $0.0333288 $530,420 $0
10/08/2018 $0.0321069 $343,604 $0
11/08/2018 $0.0292641 $232,594 $0
12/08/2018 $0.0289612 $239,889 $0
13/08/2018 $0.026823 $264,339 $0
14/08/2018 $0.0253805 $334,434 $0
15/08/2018 $0.0272698 $444,806 $0
16/08/2018 $0.0260251 $478,813 $0
17/08/2018 $0.0276525 $622,883 $0
18/08/2018 $0.0255659 $601,454 $0
19/08/2018 $0.0258149 $421,426 $0
20/08/2018 $0.0260268 $384,354 $0
21/08/2018 $0.0243757 $471,429 $0
22/08/2018 $0.0249015 $549,369 $0
23/08/2018 $0.023996 $584,363 $0
24/08/2018 $0.0240525 $19,218 $0
25/08/2018 $0.0223571 $371,143 $0
26/08/2018 $0.0213606 $456,521 $0
27/08/2018 $0.0199874 $442,563 $0
28/08/2018 $0.0208847 $330,746 $0
29/08/2018 $0.0188452 $128,604 $0
30/08/2018 $0.0179625 $48,849 $0
31/08/2018 $0.0172702 $72,863 $0
01/09/2018 $0.0180512 $83,134 $0
02/09/2018 $0.0201379 $61,816 $0
03/09/2018 $0.0197925 $43,855 $0
04/09/2018 $0.0207612 $15,112 $0
05/09/2018 $0.0164137 $39,039 $0
06/09/2018 $0.0143598 $48,464 $0
07/09/2018 $0.0143999 $17,744 $0
08/09/2018 $0.0129652 $6,643 $0
09/09/2018 $0.0123059 $15,881 $0
10/09/2018 $0.0124901 $12,307 $0
11/09/2018 $0.0116126 $23,785 $0
12/09/2018 $0.0120111 $29,882 $0
13/09/2018 $0.0127467 $16,427 $0
14/09/2018 $0.0130184 $16,585 $0
15/09/2018 $0.0134637 $3,695 $0
16/09/2018 $0.0137817 $5,023 $0
17/09/2018 $0.0121181 $5,729 $0
18/09/2018 $0.0124469 $12,325 $0
19/09/2018 $0.0123764 $12,328 $0
20/09/2018 $0.011977 $24,292 $0
21/09/2018 $0.0130475 $29,148 $0
22/09/2018 $0.0106276 $44,722 $0
23/09/2018 $0.0109291 $101,135 $0
24/09/2018 $0.0102675 $89,210 $0
25/09/2018 $0.00960323 $71,427 $0
26/09/2018 $0.0106539 $198,974 $0
27/09/2018 $0.0109241 $238,168 $0
28/09/2018 $0.0104085 $197,096 $0
29/09/2018 $0.0104355 $140,486 $0
30/09/2018 $0.0104124 $90,633 $0
01/10/2018 $0.0103366 $106,631 $0
02/10/2018 $0.0103661 $119,498 $0
03/10/2018 $0.0102778 $102,484 $0
04/10/2018 $0.0115107 $281,815 $0
05/10/2018 $0.0128377 $317,654 $0
06/10/2018 $0.0117664 $159,509 $0
07/10/2018 $0.0107095 $203,332 $0
08/10/2018 $0.011552 $140,141 $0
09/10/2018 $0.0110186 $197,238 $0
10/10/2018 $0.0116251 $247,979 $0
11/10/2018 $0.00969837 $230,111 $0
12/10/2018 $0.00997445 $174,274 $0
13/10/2018 $0.0101981 $170,891 $0
14/10/2018 $0.0109363 $131,268 $0
15/10/2018 $0.0111068 $161,315 $0
16/10/2018 $0.0129729 $562,846 $0
17/10/2018 $0.0118068 $212,288 $0
18/10/2018 $0.0109799 $272,853 $0
19/10/2018 $0.0110856 $70,420 $0
20/10/2018 $0.0111835 $115,098 $0
21/10/2018 $0.0113507 $98,201 $0
22/10/2018 $0.0112532 $46,024 $0
23/10/2018 $0.0113038 $60,855 $0
24/10/2018 $0.0111199 $86,983 $0
25/10/2018 $0.0113512 $270,217 $0
26/10/2018 $0.0119648 $335,871 $0
27/10/2018 $0.0120888 $231,172 $0
28/10/2018 $0.0124779 $230,775 $0
29/10/2018 $0.0118679 $408,711 $0
30/10/2018 $0.0120788 $338,025 $0
31/10/2018 $0.0118214 $307,623 $0
01/11/2018 $0.0125063 $358,771 $0
02/11/2018 $0.012755 $372,864 $0
03/11/2018 $0.0126977 $327,926 $0
04/11/2018 $0.013069 $423,206 $0
05/11/2018 $0.0134113 $428,371 $0
06/11/2018 $0.0128468 $395,134 $0
07/11/2018 $0.0112659 $346,439 $0
08/11/2018 $0.0113071 $334,676 $0
09/11/2018 $0.0112396 $276,370 $0
10/11/2018 $0.0111967 $303,827 $0
11/11/2018 $0.011019 $231,293 $0
12/11/2018 $0.0112599 $211,996 $4.91M
13/11/2018 $0.0112387 $266,534 $4.90M
15/11/2018 $0.0099716 $222,303 $4.35M
16/11/2018 $0.0103482 $2,313 $4.51M
17/11/2018 $0.00852685 $2,931 $3.72M
18/11/2018 $0.00922102 $1,950 $4.02M
19/11/2018 $0.00902776 $921 $3.94M
19/11/2018 $0.00777752 $1,068 $3.39M
20/11/2018 $0.00681390036791 $2,309 $2.97M

Twitter News Feed

[custom-twitter-feeds hashtag="#OPEN"]

Submit Your Reviews