Market Cap NZ$4.09T 0.04%
Volume 24h NZ$184.55B -34%
BTC % 50.8% 0.43%
ETH % 15.09% -0.79%
Coins 26.966 +2
Exchanges 885
Last update 1 minute ago
Open Platform OPEN

Open Platform (OPEN) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
May-03 2024 NZ$0.081621 NZ$0.05614 NZ$0.081621 NZ$0.058439 NZ$1,507,137 -
May-02 2024 NZ$0.0597 NZ$0.047017 NZ$0.062245 NZ$0.049798 NZ$296,008 -
May-01 2024 NZ$0.048971 NZ$0.044327 NZ$0.051482 NZ$0.049521 NZ$319,477 -
Apr-30 2024 NZ$0.049781 NZ$0.047051 NZ$0.054422 NZ$0.053471 NZ$222,200 -
Apr-29 2024 NZ$0.053887 NZ$0.052749 NZ$0.057883 NZ$0.053763 NZ$361,166 -
Apr-28 2024 NZ$0.053563 NZ$0.050751 NZ$0.056869 NZ$0.053138 NZ$158,475 -
Apr-27 2024 NZ$0.053016 NZ$0.050044 NZ$0.057945 NZ$0.053774 NZ$191,995 -
Apr-26 2024 NZ$0.055044 NZ$0.055044 NZ$0.064194 NZ$0.060005 NZ$191,987 -
Apr-25 2024 NZ$0.059599 NZ$0.059301 NZ$0.074604 NZ$0.063934 NZ$504,751 -
Apr-24 2024 NZ$0.066639 NZ$0.06183 NZ$0.084662 NZ$0.084013 NZ$708,235 -
Apr-23 2024 NZ$0.08405 NZ$0.083378 NZ$0.084436 NZ$0.083937 - -
Apr-22 2024 NZ$0.084122 NZ$0.082964 NZ$0.084287 NZ$0.083349 - -
Apr-21 2024 NZ$0.083132 NZ$0.081792 NZ$0.083694 NZ$0.081889 - -
Apr-20 2024 NZ$0.081891 NZ$0.00109197 NZ$0.081966 NZ$0.00109197 NZ$123,855 -
Apr-19 2024 NZ$0.00109197 NZ$0.00109197 NZ$0.00109197 NZ$0.00109197 - -

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 New Zealand 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 = 1.66376 NZD.