OPEN Tony (OPEN) Historical Price Information

Access the full OPEN Tony price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

OPEN Key Price Milestones:

All-Time High (ATH): $0.0008645 on 2024-05-06 (-179 days ago), down -65.43% since then.

All-Time Low (ATL): $0.0002492 on 2024-10-26 (-6 days ago), up 19.92% since then.

Worst Year: 2024, with a price decrease of 44% from $0.0005018 to $0.0002773.

Average annual growth over 1 years: 34% per year.

Typically, OPEN Tony performs best in Q1 (average gain of 0.00%) and worst in Q3 (average gain of -31.60%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-29	2024-05-05	$ 0.0005018	$ 0.0007879	$ 0.0004698	$ 0.0008025
2024-05-06	2024-05-12	$ 0.0007865	$ 0.0006895	$ 0.0006151	$ 0.0008645
2024-05-13	2024-05-19	$ 0.0006890	$ 0.0005118	$ 0.0004901	$ 0.0007831
2024-05-20	2024-05-26	$ 0.0005144	$ 0.0004136	$ 0.0004073	$ 0.0005150
2024-05-27	2024-06-02	$ 0.0004144	$ 0.0004064	$ 0.0004036	$ 0.0004401
2024-06-03	2024-06-09	$ 0.0004056	$ 0.0004627	$ 0.0003958	$ 0.0004887
2024-06-10	2024-06-16	$ 0.0004656	$ 0.0004634	$ 0.0004150	$ 0.0005099
2024-06-17	2024-06-23	$ 0.0004639	$ 0.0004172	$ 0.0004054	$ 0.0005025
2024-06-24	2024-06-30	$ 0.0004170	$ 0.0004466	$ 0.0004084	$ 0.0004709
2024-07-01	2024-07-07	$ 0.0004466	$ 0.0004510	$ 0.0004290	$ 0.0004816
2024-07-08	2024-07-14	$ 0.0004505	$ 0.0004276	$ 0.0003844	$ 0.0004506
2024-07-15	2024-07-21	$ 0.0004274	$ 0.0004368	$ 0.0004201	$ 0.0004505
2024-07-22	2024-07-28	$ 0.0004369	$ 0.0004178	$ 0.0003922	$ 0.0004429
2024-07-29	2024-08-04	$ 0.0004158	$ 0.0004161	$ 0.0003919	$ 0.0004191
2024-08-05	2024-08-11	$ 0.0004153	$ 0.0003734	$ 0.0003012	$ 0.0004202
2024-08-12	2024-08-18	$ 0.0003744	$ 0.0003940	$ 0.0003646	$ 0.0004314
2024-08-19	2024-08-25	$ 0.0003941	$ 0.0003388	$ 0.0003291	$ 0.0004261
2024-08-26	2024-09-01	$ 0.0003378	$ 0.0003221	$ 0.0002801	$ 0.0003382
2024-09-02	2024-09-08	$ 0.0003216	$ 0.0002676	$ 0.0002495	$ 0.0003439
2024-09-09	2024-09-15	$ 0.0002679	$ 0.0003170	$ 0.0002536	$ 0.0003207
2024-09-16	2024-09-22	$ 0.0003066	$ 0.0003046	$ 0.0002886	$ 0.0003146
2024-09-23	2024-09-29	$ 0.0003057	$ 0.0003091	$ 0.0002905	$ 0.0003282
2024-09-30	2024-10-06	$ 0.0003107	$ 0.0002798	$ 0.0002766	$ 0.0003129
2024-10-07	2024-10-13	$ 0.0002800	$ 0.0002873	$ 0.0002631	$ 0.0003060
2024-10-14	2024-10-20	$ 0.0002857	$ 0.0002867	$ 0.0002735	$ 0.0003136
2024-10-21	2024-10-27	$ 0.0002866	$ 0.0002624	$ 0.0002492	$ 0.0003300