OPEN
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-04-15 | $0.0004420 | $0.0004030 | $0.0004340 | $0.0004030 |
2024-04-16 | $0.0004030 | $0.0005860 | $0.0008020 | $0.0004010 |
2024-04-17 | $0.0005860 | $0.0006270 | $0.0006570 | $0.0005670 |
2024-04-18 | $0.0006270 | $0.0006440 | $0.0006440 | $0.0006440 |
2024-04-19 | $0.0006440 | $0.0006420 | $0.0006420 | $0.0006420 |
2024-04-20 | $0.0006420 | $0.0006630 | $0.0006630 | $0.0006630 |
2024-04-21 | $0.0006630 | $0.0006610 | $0.0006610 | $0.0006610 |
2024-04-22 | $0.0006610 | $0.0006720 | $0.0006720 | $0.0006720 |
2024-04-23 | $0.0006720 | $0.0006760 | $0.0006760 | $0.0006760 |
2024-04-24 | $0.0006760 | $0.0362600 | $0.0448600 | $0.0006590 |
2024-04-25 | $0.0362600 | $0.0357500 | $0.0459100 | $0.0351800 |
2024-04-26 | $0.0357500 | $0.0331800 | $0.0392500 | $0.0324300 |
2024-04-27 | $0.0331800 | $0.0320100 | $0.0365000 | $0.0297700 |
2024-04-28 | $0.0320100 | $0.0321700 | $0.0339600 | $0.0298200 |
2024-04-29 | $0.0321700 | $0.0321900 | $0.0366000 | $0.0314500 |
2024-04-30 | $0.0321900 | $0.0296900 | $0.0331300 | $0.0282800 |
2024-05-01 | $0.0296900 | $0.0298100 | $0.0298900 | $0.0296900 |
2024-05-02 | $0.0295700 | $0.0353600 | $0.0373600 | $0.0285500 |
2024-05-03 | $0.0353600 | $0.0481400 | $0.0494400 | $0.0344200 |
2024-05-04 | $0.0481400 | $0.0405300 | $0.0483500 | $0.0396200 |
2024-05-05 | $0.0405300 | $0.0401500 | $0.0464900 | $0.0390900 |
2024-05-06 | $0.0401500 | $0.0371300 | $0.0399400 | $0.0360200 |
2024-05-07 | $0.0371300 | $0.0348400 | $0.0381100 | $0.0340600 |
2024-05-08 | $0.0348400 | $0.0357400 | $0.0366000 | $0.0344300 |
2024-05-09 | $0.0331500 | $0.0346600 | $0.0374900 | $0.0325300 |
2024-05-10 | $0.0346600 | $0.0310000 | $0.0355500 | $0.0306300 |
2024-05-11 | $0.0310000 | $0.0315300 | $0.0334000 | $0.0304600 |
2024-05-12 | $0.0315300 | $0.0309400 | $0.0330300 | $0.0305500 |
2024-05-13 | $0.0309400 | $0.0335900 | $0.0337100 | $0.0304800 |
2024-05-14 | $0.0335900 | $0.0308900 | $0.0351300 | $0.0305300 |
2024-05-15 | $0.0308900 | $0.0322800 | $0.0348800 | $0.0305400 |
2024-05-16 | $0.0364600 | $0.0364400 | $0.0365000 | $0.0364300 |
2024-05-23 | $0.0284100 | $0.0261600 | $0.0284200 | $0.0261600 |
2024-05-24 | $0.0261600 | $0.0260500 | $0.0279600 | $0.0260500 |
2024-05-25 | $0.0260500 | $0.0276400 | $0.0278100 | $0.0251300 |
2024-05-26 | $0.0276400 | $0.0260500 | $0.0276400 | $0.0255200 |
2024-05-27 | $0.0260500 | $0.0304000 | $0.0304000 | $0.0258700 |
2024-05-28 | $0.0304000 | $0.0290300 | $0.0309600 | $0.0276800 |
2024-05-29 | $0.0290300 | $0.0262100 | $0.0302700 | $0.0262100 |
2024-05-30 | $0.0262100 | $0.0258000 | $0.0280200 | $0.0243000 |
2024-05-31 | $0.0258000 | $0.0257200 | $0.0258100 | $0.0240500 |
2024-06-01 | $0.0257200 | $0.0245000 | $0.0268300 | $0.0240000 |
2024-06-02 | $0.0245000 | $0.0241600 | $0.0259300 | $0.0232800 |
2024-06-03 | $0.0241600 | $0.0230400 | $0.0257400 | $0.0226300 |
2024-06-04 | $0.0230400 | $0.0230300 | $0.0230400 | $0.0230300 |
2024-06-06 | $0.0218400 | $0.0198300 | $0.0218400 | $0.0191900 |
2024-06-07 | $0.0198300 | $0.0197200 | $0.0211900 | $0.0197200 |
2024-06-08 | $0.0194800 | $0.0199300 | $0.0211000 | $0.0192300 |
2024-06-09 | $0.0199300 | $0.0205600 | $0.0214100 | $0.0198200 |
2024-06-10 | $0.0205600 | $0.0204500 | $0.0227300 | $0.0189700 |
2024-06-11 | $0.0204500 | $0.0178700 | $0.0205100 | $0.0170100 |
2024-06-12 | $0.0178700 | $0.0179200 | $0.0189500 | $0.0174900 |
2024-06-13 | $0.0179200 | $0.0179200 | $0.0179200 | $0.0179200 |
2024-06-15 | $0.0148700 | $0.0166500 | $0.0200000 | $0.0134900 |
2024-06-16 | $0.0166500 | $0.0162200 | $0.0207100 | $0.0160300 |
2024-06-17 | $0.0162200 | $0.0168900 | $0.0181200 | $0.0140800 |
2024-06-18 | $0.0168900 | $0.0168500 | $0.0170700 | $0.0168500 |
2024-06-20 | $0.0135500 | $0.0137400 | $0.0150100 | $0.0135500 |
2024-06-21 | $0.0137400 | $0.0135000 | $0.0147700 | $0.0130900 |
2024-06-22 | $0.0135000 | $0.0135100 | $0.0142200 | $0.0133900 |
2024-06-23 | $0.0125300 | $0.0123400 | $0.0131700 | $0.0119000 |
2024-06-24 | $0.0123400 | $0.0123400 | $0.0123400 | $0.0123400 |
Пара | обмен |
---|---|
OPEN/ETH | gateio |
OPEN/USDT | gateio |
OPEN/BTC | kucoin |
OPEN/ETH | kucoin |
OPEN/USDT | kucoin |
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.
Полное имя | Open Platform (OPEN) |
---|---|
Начало | 2018-03-05 |
Алгоритм | N/A |
Тип доказательства | N/A |
Веб-сайт | https://www.openfuture.io/ |
Твиттер | @OpenPlatformICO |
Фейзбук | https://www.facebook.com/OpenPlatformICO/ |
Реддит | N/A |
Номер ящика | N/A |
Время ящика | N/A |
Награда ящика | N/A |
Все добыденные монеты | 51,617,956 OPEN |
Предыдущие все добыденные монеты | N/A |
Чистые хеши в секунду | N/A |