Market Cap AU$3.71T 0.07%
Volume 24h AU$167.03B -35.46%
BTC % 50.76% 0.43%
ETH % 15.1% -0.72%
Coins 26.966 +2
Exchanges 885
Last update 2 Minutes ago
Open Platform OPEN

Open Platform (OPEN) Historical Price, Volume and Market Data by Date
Australian Dollar - AUD

AU$ AUD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h AUD Capitalization AUD
May-03 2024 AU$0.074319 AU$0.051117 AU$0.074319 AU$0.053211 AU$1,372,308 -
May-02 2024 AU$0.054359 AU$0.04281 AU$0.056676 AU$0.045343 AU$269,527 -
May-01 2024 AU$0.04459 AU$0.040362 AU$0.046876 AU$0.04509 AU$290,896 -
Apr-30 2024 AU$0.045327 AU$0.042842 AU$0.049554 AU$0.048687 AU$202,322 -
Apr-29 2024 AU$0.049066 AU$0.04803 AU$0.052705 AU$0.048953 AU$328,856 -
Apr-28 2024 AU$0.048771 AU$0.04621 AU$0.051782 AU$0.048385 AU$144,298 -
Apr-27 2024 AU$0.048273 AU$0.045567 AU$0.052762 AU$0.048964 AU$174,819 -
Apr-26 2024 AU$0.05012 AU$0.05012 AU$0.058451 AU$0.054637 AU$174,812 -
Apr-25 2024 AU$0.054267 AU$0.053996 AU$0.06793 AU$0.058214 AU$459,596 -
Apr-24 2024 AU$0.060677 AU$0.056299 AU$0.077088 AU$0.076497 AU$644,876 -
Apr-23 2024 AU$0.07653 AU$0.075919 AU$0.076882 AU$0.076428 - -
Apr-22 2024 AU$0.076596 AU$0.075542 AU$0.076747 AU$0.075893 - -
Apr-21 2024 AU$0.075695 AU$0.074475 AU$0.076207 AU$0.074563 - -
Apr-20 2024 AU$0.074565 AU$0.00099428 AU$0.074633 AU$0.00099428 AU$112,775 -
Apr-19 2024 AU$0.00099428 AU$0.00099428 AU$0.00099428 AU$0.00099428 - -

Historical and market price analysis of Open Platform (OPEN), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Australian Dollar, analyzing 2174 days, from day 05-23-2018.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.51492 AUD.