Market Cap RM11.72T 0.88%
Volume 24h RM510.06B -37.38%
BTC % 50.49% 0.11%
ETH % 15.02% -1.66%
Coins 26.966 +2
Exchanges 885
Last update 15 Seconds ago
Open Platform OPEN

Open Platform (OPEN) Historical Price, Volume and Market Data by Date
Malaysian Ringgit - MYR

RM MYR $ 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 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 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 MYR Capitalization MYR
May-04 2024 RM0.192664 RM0.188754 RM0.218349 RM0.218349 RM5,519,709 -
May-03 2024 RM0.232537 RM0.159941 RM0.232537 RM0.16649 RM4,293,785 -
May-02 2024 RM0.170083 RM0.133949 RM0.177334 RM0.141875 RM843,317 -
May-01 2024 RM0.139517 RM0.126288 RM0.146672 RM0.141084 RM910,180 -
Apr-30 2024 RM0.141825 RM0.134048 RM0.155048 RM0.152337 RM633,042 -
Apr-29 2024 RM0.153524 RM0.150282 RM0.164908 RM0.15317 RM1,028,951 -
Apr-28 2024 RM0.152601 RM0.144588 RM0.16202 RM0.151391 RM451,491 -
Apr-27 2024 RM0.151042 RM0.142576 RM0.165086 RM0.153202 RM546,987 -
Apr-26 2024 RM0.156821 RM0.156821 RM0.182888 RM0.170953 RM546,965 -
Apr-25 2024 RM0.169796 RM0.168949 RM0.212546 RM0.182146 RM1,438,019 -
Apr-24 2024 RM0.189854 RM0.176153 RM0.241201 RM0.239352 RM2,017,739 -
Apr-23 2024 RM0.239455 RM0.237541 RM0.240557 RM0.239136 - -
Apr-22 2024 RM0.239662 RM0.236363 RM0.240133 RM0.23746 - -
Apr-21 2024 RM0.236842 RM0.233024 RM0.238442 RM0.233299 - -
Apr-20 2024 RM0.233307 RM0.003111 RM0.23352 RM0.003111 RM352,860 -

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 Malaysian Ringgit, analyzing 2175 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 = 4.74 MYR.