Register for real-time alerts, custom portfolio, and market movers
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| OPEN Platform | OPENNGBP | Crypto | 3,293,560 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 0.000024 | 0.96% | 0.002558 | 0.002558 | 0.003069 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.002534 | 0.00257 | 0.002465 | 0.002534 | 0.00000000 - 0.00000000 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| Cryptocurrency | 05:58:34 | 0.00000000 | 0.002206 | GBP |
OPENNGBP Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1 Month | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3 Months | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 6 Months | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1 Year | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3 Years | 0.001746 | 0.006736 | 0.001523 | 5,029,836.88 | 0.000812 | 46.49% |
| 5 Years | 0.000687 | 0.021859 | 0.000369 | 8,252,546.43 | 0.001871 | 272.40% |
OPENNGBP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.002531 | -0.000023 | -0.90% | 0.002553 | 0.002593 | 0.002527 | 0.00 |
| Jul 23 2024 | 0.002554 | -0.000058 | -2.22% | 0.002615 | 0.002618 | 0.002537 | 0.00 |
| Jul 22 2024 | 0.002612 | -0.000012 | -0.46% | 0.002584 | 0.00264 | 0.002567 | 0.00 |
| Jul 21 2024 | 0.002624 | 0.000026 | 1.00% | 0.002597 | 0.002635 | 0.002547 | 0.00 |
| Jul 20 2024 | 0.002598 | 0.000016 | 0.62% | 0.002584 | 0.002617 | 0.002567 | 0.00 |
| Jul 19 2024 | 0.002582 | 0.000113 | 4.57% | 0.002467 | 0.002611 | 0.002449 | 0.00 |
| Jul 18 2024 | 0.002469 | 0.00000300 | 0.12% | 0.002467 | 0.002508 | 0.002443 | 0.00 |
| Jul 17 2024 | 0.002467 | -0.000044 | -1.75% | 0.002516 | 0.002545 | 0.002461 | 0.00 |
| Jul 16 2024 | 0.002511 | 0.000012 | 0.48% | 0.002501 | 0.002519 | 0.00241 | 0.00 |
| Jul 15 2024 | 0.002498 | 0.000143 | 6.08% | 0.002361 | 0.002498 | 0.00224 | 0.00 |
| Jul 14 2024 | 0.002355 | 0.00007 | 3.06% | 0.002282 | 0.002363 | 0.002282 | 0.00 |
| Jul 13 2024 | 0.002285 | 0.000056 | 2.51% | 0.00223 | 0.002301 | 0.002226 | 0.00 |
| Jul 12 2024 | 0.002229 | 0.00000800 | 0.36% | 0.002217 | 0.002252 | 0.002191 | 0.00 |
| Jul 11 2024 | 0.00222 | -0.000027 | -1.20% | 0.002247 | 0.002291 | 0.002214 | 0.00 |
| Jul 10 2024 | 0.002248 | -0.000022 | -0.97% | 0.002263 | 0.00232 | 0.002225 | 0.00 |
| Jul 09 2024 | 0.00227 | 0.000059 | 2.67% | 0.002209 | 0.002276 | 0.0022 | 0.00 |
| Jul 08 2024 | 0.00221 | 0.000014 | 0.64% | 0.002361 | 0.002369 | 0.002143 | 0.00 |
| Jul 07 2024 | 0.002196 | -0.000076 | -3.34% | 0.00227 | 0.002281 | 0.002196 | 0.00 |
| Jul 06 2024 | 0.002272 | 0.000058 | 2.62% | 0.002206 | 0.002284 | 0.002189 | 0.00 |
| Jul 05 2024 | 0.002214 | -0.000031 | -1.38% | 0.002234 | 0.002251 | 0.00211 | 0.00 |
| Jul 04 2024 | 0.002245 | -0.000116 | -4.91% | 0.002361 | 0.002369 | 0.002227 | 0.00 |
| Jul 03 2024 | 0.002362 | -0.000081 | -3.32% | 0.002446 | 0.00245 | 0.00233 | 0.00 |
| Jul 02 2024 | 0.002443 | -0.000042 | -1.69% | 0.002482 | 0.002499 | 0.002435 | 0.00 |
| Jul 01 2024 | 0.002485 | 0.00000300 | 0.12% | 0.0025 | 0.002528 | 0.002404 | 0.00 |
| Jun 30 2024 | 0.002482 | 0.000073 | 3.03% | 0.002409 | 0.002487 | 0.0024 | 0.00 |
| Jun 29 2024 | 0.002409 | 0.000021 | 0.88% | 0.002387 | 0.002418 | 0.002387 | 0.00 |
| Jun 28 2024 | 0.002387 | -0.000048 | -1.97% | 0.002436 | 0.002459 | 0.002373 | 0.00 |
| Jun 27 2024 | 0.002435 | 0.000026 | 1.08% | 0.002409 | 0.002461 | 0.002398 | 0.00 |
| Jun 26 2024 | 0.002409 | -0.000025 | -1.03% | 0.0025 | 0.002504 | 0.002404 | 0.00 |
| Jun 25 2024 | 0.002434 | 0.000056 | 2.36% | 0.002376 | 0.002451 | 0.002374 | 0.00 |
