Market Cap CA$3.38T 1.81%
Volume 24h CA$152.81B -29.02%
BTC % 50.72% 0.51%
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
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 CAD Capitalization CAD
May-03 2024 CA$0.06707 CA$0.046131 CA$0.06707 CA$0.04802 CA$1,238,449 -
May-02 2024 CA$0.049056 CA$0.038634 CA$0.051148 CA$0.04092 CA$243,236 -
May-01 2024 CA$0.04024 CA$0.036425 CA$0.042304 CA$0.040692 CA$262,522 -
Apr-30 2024 CA$0.040906 CA$0.038663 CA$0.04472 CA$0.043938 CA$182,587 -
Apr-29 2024 CA$0.04428 CA$0.043345 CA$0.047564 CA$0.044178 CA$296,779 -
Apr-28 2024 CA$0.044014 CA$0.041703 CA$0.046731 CA$0.043665 CA$130,223 -
Apr-27 2024 CA$0.043565 CA$0.041122 CA$0.047615 CA$0.044187 CA$157,766 -
Apr-26 2024 CA$0.045231 CA$0.045231 CA$0.05275 CA$0.049307 CA$157,760 -
Apr-25 2024 CA$0.048973 CA$0.048729 CA$0.061304 CA$0.052536 CA$414,765 -
Apr-24 2024 CA$0.054759 CA$0.050807 CA$0.069569 CA$0.069036 CA$581,973 -
Apr-23 2024 CA$0.069065 CA$0.068513 CA$0.069383 CA$0.068973 - -
Apr-22 2024 CA$0.069125 CA$0.068174 CA$0.069261 CA$0.06849 - -
Apr-21 2024 CA$0.068312 CA$0.06721 CA$0.068773 CA$0.06729 - -
Apr-20 2024 CA$0.067292 CA$0.0008973 CA$0.067353 CA$0.0008973 CA$101,775 -
Apr-19 2024 CA$0.0008973 CA$0.0008973 CA$0.0008973 CA$0.0008973 - -

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 Canadian Dollar, analyzing 2174 days, from day 05-22-2018.

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 = 1.36715 CAD.