Rank 1790
Open Trading Network (OTN)
OTN
Just now
$ 1.200 (0%)
Mkt. Cap.
$ 99.17 M
Vol. 24H
OTN 0 ($ 0)
Open 24h
$ 1.200
Low/High 24h
$ 1.200 - $ 1.201
Last trade
OTN 0 ( $ 0) / LiveCoin
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Open Trading Network (OTN)

Rank

1790
MARKET CAP

$ 99.17 M
VOLUME (24H)

$ 0

Historical data for Open Trading Network (OTN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-10-21 4.690 4.790 3.900 3.900 927.420
2017-10-22 3.890 4.130 3.890 4.130 103.290
2017-10-23 4.070 4.240 3.010 3.490 1,022.920
2017-10-24 3.260 3.720 2.930 3.200 42,499.140
2017-10-25 2.470 2.480 1.550 1.840 12,458.220
2017-10-26 1.990 4.740 1.330 1.410 6,743.720
2017-10-27 1.380 3.430 1.330 2.740 51,308.610
2017-10-28 2.720 3.760 2.570 2.780 7,015.500
2017-10-29 2.970 4.670 2.040 2.400 5,755.680
2017-10-30 2.450 4.740 1.970 4.740 224,322.870
2017-10-31 4.990 9.570 3.670 8.700 315,417.370
2017-11-01 8.020 9.490 2.700 4.480 468,717.980
2017-11-02 6.060 7.380 4.670 5.870 282,580.630
2017-11-03 6.960 7.030 4.470 5.430 445,819.830
2017-11-04 5.600 6.150 5.450 6.080 454,895.870
2017-11-05 6.100 10.320 5.620 9.970 507,457.350
2017-11-06 9.030 13.900 6.960 13.390 914,326.510
2017-11-07 13.670 39.730 13.670 31.510 2,410,728.010
2017-11-08 34.420 51.870 28.210 31.170 999,981.600
2017-11-09 29.220 32.350 21.840 28.530 762,660.250
2017-11-10 26.250 27.550 23.370 23.910 322,622.170
2017-11-11 23.380 26.520 22.890 25.360 717,798.060
2017-11-12 23.540 36.130 20.770 35.620 1,247,439.470
2017-11-13 39.530 43.590 33.670 40.210 259,962.880
2017-11-14 40.660 55.870 39.980 52.950 1,204,896.840
2017-11-15 58.070 64.060 43.070 48.550 1,021,316.730
2017-11-16 52.350 66.690 47.910 49.120 3,035,457.340
2017-11-17 47.690 51.520 20.380 38.650 2,283,539.780
2017-11-18 39.050 44.970 29.320 35.730 1,145,049.310
2017-11-19 36.770 41.540 34.700 37.680 1,065,002.590
2017-11-20 39.710 39.710 27.280 28.140 518,299.690
2017-11-21 27.650 28.910 15.030 19.590 633,903.410
2017-11-22 19.590 23.380 15.090 15.280 683,715.520
2017-11-23 14.820 18.150 14.820 16.780 898,109.730
2017-11-24 17.170 19.630 16.510 19.490 420,941.710
2017-11-25 20.960 31.890 18.940 25.630 656,212.070
2017-11-26 27.280 29.580 21.880 22.900 825,209.060
2017-11-27 23.920 25.560 18.870 20.550 243,817.940
2017-11-28 21.070 21.720 17.200 20.880 284,530.510
2017-11-29 20.740 20.810 15.840 16.920 111,341.890
2017-11-30 17.400 18.560 14.930 16.580 56,231.730
2017-12-01 18.110 19.870 16.050 16.650 71,835.260
2017-12-02 18.290 18.290 13.110 13.980 116,148.920
2017-12-03 14.220 17.600 11.930 14.320 115,248.510
2017-12-04 14.800 14.820 9.450 13.370 92,167.830
2017-12-05 11.710 16.640 10.160 12.720 64,585.930
2017-12-06 14.990 14.990 9.490 11.910 60,145.500
2017-12-07 13.960 14.680 4.680 8.600 68,171.680
2017-12-08 8.190 14.250 7.490 13.970 118,783.840
2017-12-09 12.920 18.050 12.590 14.440 80,506.750
2017-12-10 14.650 15.040 11.470 14.020 24,028.460
2017-12-11 15.580 15.680 10.970 11.530 61,840.810
2017-12-12 11.770 13.430 8.810 11.590 30,437.540
2017-12-13 11.050 12.570 8.160 10.770 42,037.790
2017-12-14 10.890 11.540 9.080 10.640 38,093.330
2017-12-15 11.370 11.740 8.020 10.070 28,837.860
2017-12-16 11.070 11.970 9.720 9.720 21,850.070
2017-12-17 9.550 12.720 8.840 9.860 32,268.130
2017-12-18 9.810 11.720 8.090 9.080 36,203.140
2017-12-19 8.390 9.630 7.790 8.310 47,637.660
2017-12-20 7.800 9.040 7.210 7.890 54,456.390
2017-12-21 7.490 9.250 7.200 7.950 52,108.350
2017-12-22 6.950 7.450 5.870 6.070 37,185.670
2017-12-23 6.390 8.560 6.170 7.360 34,655.220
2017-12-24 7.050 8.130 6.180 6.830 23,880.620
2017-12-25 6.850 7.770 6.270 7.330 21,694.010
2017-12-26 8.350 9.410 7.350 8.220 49,455.470
2017-12-27 8.040 29.940 7.230 12.930 312,048.740
2017-12-28 12.070 16.340 10.990 12.350 153,236.330
2017-12-29 11.820 13.380 10.590 12.490 65,556.260
2017-12-30 10.870 11.740 7.490 11.000 49,433.340
2017-12-31 12.160 12.730 9.250 9.430 22,717.530
2018-01-01 9.160 10.850 8.150 9.130 32,183.800
2018-01-02 10.020 11.510 8.900 9.580 77,257.050
2018-01-03 9.840 10.000 8.130 8.130 63,289.770
2018-01-04 8.150 11.550 8.130 8.850 59,402.260
2018-01-05 9.890 10.660 8.180 8.290 86,250.320
2018-01-06 8.400 10.290 8.300 8.910 41,028.950
2018-01-07 8.420 9.700 3.520 9.290 52,874.500
2018-01-08 8.920 14.770 7.690 9.940 169,981.750
2018-01-09 9.600 13.730 8.850 10.570 139,218.950
2018-01-10 10.900 11.990 9.250 11.200 95,822.160
2018-01-11 9.990 10.630 9.620 10.260 46,881.740
2018-01-12 10.670 10.860 10.200 10.520 19,281.790
2018-01-13 10.830 12.110 10.330 11.660 37,513.600
2018-01-14 11.160 41.000 10.260 10.790 44,955.350
2018-01-15 10.860 13.530 10.230 10.680 59,326.440
2018-01-16 9.280 10.800 7.720 7.730 23,440.840
2018-01-17 7.790 9.280 5.800 8.040 41,018.630
2018-01-18 8.050 9.670 7.380 8.340 32,374.130
2018-01-19 8.580 8.760 7.490 7.920 9,919.880
2018-01-20 8.780 9.450 8.070 8.310 11,000.110
2018-01-21 7.510 8.030 7.510 7.630 9,971.650
2018-01-22 7.150 7.570 6.980 7.570 25,708.550
2018-01-23 7.600 8.580 6.870 8.570 24,529.140
2018-01-24 8.890 10.130 8.190 9.360 28,814.290
2018-01-25 9.150 9.150 7.730 7.820 130,531.440
2018-01-26 7.770 11.960 6.550 7.770 631,471.470
2018-01-27 8.020 28.340 6.570 11.440 2,153,372.140
2018-01-28 11.750 13.430 10.400 10.950 375,869.590
2018-01-29 10.450 11.990 10.000 10.170 126,887.630
2018-01-30 9.150 9.600 8.190 8.590 97,377.010
2018-01-31 8.690 10.100 8.090 8.950 54,651.380
2018-02-01 7.980 10.520 6.780 8.340 80,381.420
2018-02-02 8.120 8.590 7.310 8.110 52,314.120
2018-02-03 8.450 11.060 8.240 10.910 67,592.910
2018-02-04 9.690 9.690 7.670 7.940 17,425.680
2018-02-05 6.700 8.190 5.320 5.320 92,986.630
2018-02-06 5.910 6.900 5.700 6.780 201,453.060
2018-02-07 6.680 8.350 5.970 6.670 37,272.760
2018-02-08 7.410 7.550 6.130 6.770 27,435.900
2018-02-09 7.130 7.310 6.130 6.740 62,634.150
2018-02-10 6.640 7.790 6.310 6.940 69,676.560
2018-02-11 6.550 10.450 6.500 7.200 76,236.340
2018-02-12 7.940 8.340 7.270 7.560 69,170.820
2018-02-13 7.240 8.190 6.850 7.400 64,284.760
2018-02-14 8.220 8.630 6.980 7.490 67,706.680
2018-02-15 7.870 8.590 7.060 7.310 63,395.390
2018-02-16 7.420 9.160 6.980 8.150 84,803.200
2018-02-17 8.920 9.960 7.850 8.120 87,270.510
2018-02-18 7.630 7.900 5.890 7.580 17,894.640
2018-02-19 8.140 8.660 7.210 7.910 51,384.860
2018-02-20 7.960 8.270 7.320 7.760 73,078.640
2018-02-21 7.230 7.530 6.750 7.090 67,814.360
2018-02-22 6.660 7.050 5.900 6.360 56,813.050
2018-02-23 6.580 7.080 5.930 6.140 53,767.800
2018-02-24 5.950 6.600 5.560 6.030 56,269.970
2018-02-25 5.970 23.540 5.580 6.550 73,272.230
2018-02-26 7.030 7.300 5.890 6.110 84,251.580
2018-02-27 6.270 6.540 5.810 6.000 88,204.260
2018-02-28 5.850 6.260 4.700 5.460 68,767.440
2018-03-01 5.780 6.590 5.430 5.510 62,673.500
2018-03-02 5.570 6.550 5.340 5.650 60,819.880
2018-03-03 5.870 6.850 4.650 5.850 76,575.740
2018-03-04 5.870 6.240 5.320 6.240 70,565.600
2018-03-05 6.210 6.460 5.520 5.870 59,431.640
2018-03-06 5.510 5.580 4.970 5.070 53,308.820
2018-03-07 4.690 4.930 3.490 3.790 70,531.370
2018-03-08 3.570 4.560 2.780 3.560 56,222.330
2018-03-09 3.520 3.550 3.490 3.510 58,719.140
2018-03-10 3.340 3.380 3.330 3.350 55,779.510
2018-03-11 3.640 3.750 3.590 3.660 63,582.070
2018-03-12 3.500 3.590 3.250 3.290 63,327.170
2018-03-13 3.290 3.530 3.290 3.320 75,517.620
2018-03-14 2.970 2.980 2.470 2.510 72,852.620
2018-03-15 2.530 2.940 2.480 2.500 68,757.770
2018-03-16 2.500 2.540 2.470 2.490 67,260.400
2018-03-17 2.370 3.150 0.869 0.935 25,470.010
2018-03-18 0.980 3.280 0.955 1.260 36,142.460
2018-03-19 1.300 3.350 1.300 1.990 55,769.890
2018-03-20 2.060 3.140 1.960 2.320 97,061.540
2018-03-21 2.320 3.050 2.320 2.890 110,517.850
2018-03-22 2.730 3.490 2.400 2.400 61,512.600
2018-03-23 2.460 2.620 2.460 2.470 55,315.720
2018-03-24 2.370 2.420 2.360 2.400 52,161.070
2018-03-25 2.380 2.960 1.640 1.900 131,986.520
2018-03-26 1.830 2.830 1.820 2.050 42,933.310
2018-03-27 1.970 2.710 1.930 2.230 49,983.110
2018-03-28 2.270 2.720 2.270 2.690 60,995.720
2018-03-29 2.410 2.550 1.880 1.930 41,384.010
2018-03-30 1.860 2.410 1.610 1.860 35,020.320
2018-03-31 1.880 2.490 1.840 1.870 28,621.360
2018-04-01 1.840 2.660 1.830 1.830 41,002.850
2018-04-02 1.900 1.960 1.880 1.880 43,324.000
2018-04-03 1.980 1.990 1.640 1.670 37,658.720
2018-04-04 1.530 2.350 1.500 2.150 20,792.350
2018-04-05 2.220 2.220 1.510 1.530 25,300.940
2018-04-06 1.490 1.990 1.480 1.720 40,931.360
2018-04-07 1.820 2.760 1.540 1.970 45,954.030
2018-04-08 2.010 2.140 1.970 1.980 44,889.810
2018-04-09 1.900 2.710 1.900 1.950 40,796.530
2018-04-10 1.970 2.240 1.970 2.220 45,258.500
2018-04-11 2.260 2.790 2.160 2.250 46,008.230
2018-04-12 2.570 2.630 2.530 2.530 57,040.670
2018-04-13 2.520 2.560 2.520 2.540 52,985.440
2018-04-14 2.580 2.580 2.560 2.580 50,473.780
2018-04-15 2.690 2.710 2.670 2.680 47,044.690
2018-04-16 2.590 2.610 2.580 2.590 56,215.640
2018-04-17 2.540 2.620 2.530 2.590 53,100.440
2018-04-18 2.670 2.700 2.660 2.670 60,895.540
2018-04-19 2.700 2.730 2.700 2.720 54,794.180
2018-04-20 2.900 3.280 2.830 2.920 65,504.910
2018-04-21 2.930 3.570 2.850 2.870 64,771.340
2018-04-22 2.830 2.930 2.820 2.930 61,380.420
2018-04-23 2.980 3.510 2.860 2.870 70,229.960
2018-04-24 3.090 3.450 3.080 3.100 74,275.160
2018-04-25 2.850 2.870 2.440 2.460 54,168.880
2018-04-26 2.590 2.600 2.070 2.130 48,986.740
2018-04-27 2.050 2.850 2.030 2.230 47,905.190
2018-04-28 2.330 3.460 2.250 3.460 59,760.260
2018-04-29 3.480 3.550 3.110 3.130 76,698.740
2018-04-30 3.070 3.160 3.070 3.110 72,767.220
2018-05-01 3.050 3.310 2.120 3.170 58,593.390
2018-05-02 3.220 3.600 3.130 3.150 63,858.340
2018-05-03 3.320 3.350 3.300 3.310 80,761.680
2018-05-04 3.300 3.310 2.540 2.570 52,604.760
2018-05-05 2.610 2.740 2.610 2.630 56,953.750
2018-05-06 2.570 3.760 2.560 3.550 70,709.680
2018-05-07 3.450 3.450 2.630 3.380 62,878.680
2018-05-08 3.310 3.360 3.260 3.320 71,739.790
2018-05-09 3.370 3.370 3.350 3.350 74,127.660
2018-05-10 3.250 3.270 3.230 3.270 67,613.170
2018-05-11 3.050 3.070 2.570 3.060 65,834.650
2018-05-12 3.080 3.100 2.370 2.380 60,789.530
2018-05-13 2.450 3.180 2.440 2.500 51,164.850
2018-05-14 2.490 3.160 2.460 2.510 57,275.190
2018-05-15 2.450 2.490 2.370 2.380 52,795.110
2018-05-16 2.340 3.050 2.180 2.250 44,828.780
2018-05-17 2.180 2.270 2.110 2.270 46,755.350
2018-05-18 2.320 2.560 2.320 2.540 54,928.900
2018-05-19 2.540 3.010 2.540 2.640 61,661.450
2018-05-20 2.730 3.120 2.280 2.950 60,811.360
2018-05-21 2.910 3.210 2.280 2.480 54,059.090
2018-05-22 2.360 2.550 2.240 2.280 56,156.860
2018-05-23 2.140 3.630 2.090 2.160 77,333.660
2018-05-24 2.180 2.500 2.160 2.330 51,588.440
2018-05-25 2.300 2.350 2.110 2.260 48,487.690
2018-05-26 2.220 2.260 2.070 2.100 50,398.680
2018-05-27 2.110 2.170 2.080 2.080 46,808.800
2018-05-28 2.010 2.030 1.970 2.010 30,360.130
2018-05-29 2.110 2.130 1.860 1.890 42,394.170
2018-05-30 1.870 2.380 1.860 1.870 37,957.630
2018-05-31 1.890 2.410 1.890 1.930 39,765.950
2018-06-01 1.940 2.070 1.930 2.060 43,121.200
2018-06-02 2.100 2.100 1.920 1.940 42,872.330
2018-06-03 1.960 1.960 1.940 1.960 40,869.190
2018-06-04 1.900 1.900 1.890 1.900 38,563.670
2018-06-05 1.930 1.970 1.840 1.940 24,824.120
2018-06-06 1.950 1.990 1.920 1.940 48,021.440
2018-06-07 1.950 2.360 1.850 1.870 88,063.840
2018-06-08 1.850 2.040 1.850 1.920 43,421.380
2018-06-09 1.890 1.900 1.890 1.900 43,766.690
2018-06-10 1.720 1.720 1.650 1.660 36,393.540
2018-06-11 1.680 1.690 1.680 1.690 37,937.410
2018-06-12 1.610 1.610 0.394 0.525 11,813.980
2018-06-13 0.505 1.770 0.505 0.828 21,203.790
2018-06-14 0.872 1.930 0.870 1.060 25,826.730
2018-06-15 1.020 1.860 1.020 1.180 27,709.620
2018-06-16 1.200 1.380 1.190 1.200 30,603.620
2018-06-17 1.190 2.170 1.190 1.190 27,047.280
2018-06-18 1.240 1.620 1.240 1.260 32,755.920
2018-06-19 1.270 2.230 1.080 1.240 35,689.540
2018-06-20 1.240 2.100 1.220 1.380 41,756.180
2018-06-21 1.370 2.080 1.340 1.710 60,312.160
2018-06-22 1.540 1.800 1.340 1.470 29,050.400
2018-06-23 1.500 1.530 1.500 1.530 33,869.210
2018-06-24 1.520 1.560 1.500 1.510 34,423.380
2018-06-25 1.530 1.560 1.320 1.330 32,123.540
2018-06-26 1.290 1.450 1.270 1.320 23,768.710
2018-06-27 1.340 1.430 1.330 1.350 28,952.170
2018-06-28 1.290 1.310 1.260 1.290 19,804.480
2018-06-29 1.360 1.480 1.270 1.270 16,860.090
2018-06-30 1.300 1.710 1.300 1.470 688.460
2018-07-01 1.570 1.580 0.812 1.520 1,785.260
2018-07-02 1.590 1.680 1.200 1.350 1,900.960
2018-07-03 1.270 1.460 1.240 1.340 1,845.350
2018-07-04 1.350 1.570 1.320 1.330 859.860
2018-07-05 1.320 1.560 1.320 1.450 1,062.040
2018-07-06 1.450 1.450 1.330 1.330 305.870
2018-07-07 1.350 1.450 1.350 1.360 601.320
2018-07-08 1.350 1.490 1.350 1.370 216.940
2018-07-09 1.360 1.600 1.360 1.400 406.660
2018-07-10 1.280 1.700 1.270 1.580 1,330.140
2018-07-11 1.600 1.600 1.300 1.490 290.030
2018-07-12 1.460 1.560 1.460 1.560 11.280
2018-07-13 1.470 1.610 1.440 1.440 328.390
2018-07-14 1.450 1.620 1.440 1.460 281.240
2018-07-15 1.470 1.640 1.470 1.470 52.770
2018-07-16 1.560 1.740 1.470 1.470 173.220
2018-07-17 1.600 1.830 1.440 1.620 1,217.690
2018-07-18 1.630 1.840 1.610 1.690 740.490
2018-07-19 1.710 1.790 1.550 1.640 4,837.560
2018-07-20 1.610 1.610 1.420 1.550 528.300
2018-07-21 1.570 1.630 1.290 1.560 1,555.770
2018-07-22 1.560 1.570 1.480 1.570 138.770
2018-07-23 1.630 1.630 1.320 1.540 145.620
2018-07-24 1.670 1.700 1.510 1.570 2,374.410
2018-07-25 1.530 1.600 1.340 1.600 157.970
2018-07-26 1.550 1.580 1.450 1.550 134.120
2018-07-27 1.600 1.600 1.590 1.590 8.000
2018-07-28 1.600 1.600 1.480 1.560 601.600
2018-07-29 1.560 1.560 1.090 1.440 380.980
2018-07-30 1.460 1.470 1.320 1.410 2,516.510
2018-07-31 1.330 1.410 1.330 1.380 1,626.800
2018-08-01 1.350 1.390 1.120 1.380 14,533.280
2018-08-02 1.370 1.380 1.290 1.290 31,024.190
2018-08-03 1.270 1.280 1.270 1.270 31,135.510
2018-08-04 1.200 1.470 0.818 0.825 21,124.760
2018-08-05 0.828 0.916 0.822 0.828 20,955.160
2018-08-06 0.816 0.910 0.813 0.826 21,376.290
2018-08-07 0.799 1.200 0.789 0.796 22,526.970
2018-08-08 0.744 0.943 0.742 0.747 17,656.510
2018-08-09 0.777 0.982 0.775 0.853 21,644.730
2018-08-10 0.802 0.923 0.622 0.682 17,953.040
2018-08-11 0.692 0.822 0.687 0.688 17,199.890
2018-08-12 0.697 0.948 0.677 0.678 16,584.510
2018-08-13 0.674 1.170 0.670 1.070 8,792.250
2018-08-14 1.060 1.140 0.746 1.050 807.860
2018-08-15 1.070 1.240 0.944 1.120 484.590
2018-08-16 1.130 1.180 1.010 1.010 262.970
2018-08-17 1.060 1.220 1.060 1.160 1,262.000
2018-08-18 1.130 1.260 0.962 1.240 917.900
2018-08-19 1.260 1.300 1.100 1.100 186.370
2018-08-20 1.060 1.150 1.000 1.140 725.880
2018-08-21 1.180 1.180 1.070 1.120 87.330
2018-08-22 1.100 1.270 1.080 1.170 793.100
2018-08-23 1.200 1.350 0.992 1.220 311.620
2018-08-24 1.250 1.260 1.050 1.260 625.910
2018-08-25 1.240 1.340 1.190 1.240 352.760
2018-08-26 1.240 1.340 1.040 1.340 40.750
2018-08-27 1.290 1.450 1.220 1.270 249.440
2018-08-28 1.230 1.750 1.230 1.390 1,214.580
2018-08-29 1.380 1.660 1.380 1.480 1,478.710
2018-08-30 1.460 1.600 1.280 1.280 175.330
2018-08-31 1.280 1.660 0.940 1.540 2,589.910
2018-09-01 1.580 1.670 1.320 1.580 1,390.480
2018-09-02 1.610 1.690 1.340 1.410 1,051.750
2018-09-03 1.400 1.500 1.200 1.310 73.160
2018-09-04 1.470 1.470 1.110 1.200 260.820
2018-09-05 1.090 1.140 1.070 1.070 283.580
2018-09-06 1.040 1.390 1.040 1.200 1,450.090
2018-09-07 1.380 1.410 1.030 1.200 1,199.020
2018-09-08 1.160 1.240 1.130 1.160 395.080
2018-09-09 1.170 1.520 1.070 1.360 353.700
2018-09-10 1.370 1.380 1.190 1.310 166.710
2018-09-11 1.300 1.530 1.150 1.370 538.250
2018-09-12 1.380 1.400 1.280 1.400 316.510
2018-09-13 1.440 1.440 1.300 1.410 277.380
2018-09-14 1.390 1.390 1.240 1.260 124.350
2018-09-15 1.260 1.430 0.817 1.430 441.810
2018-09-16 1.420 1.420 0.949 1.270 781.670
2018-09-17 1.230 1.370 0.947 1.190 2,739.280
2018-09-18 1.380 1.380 1.110 1.160 508.270
2018-09-19 1.170 1.280 1.140 1.140 796.680
2018-09-20 1.160 1.160 1.050 1.050 780.120
2018-09-21 1.090 1.210 1.090 1.160 216.080
2018-09-22 1.150 1.270 1.150 1.190 217.180

Cryptocurrency Converter & Calculator

=