OPEN Tony OPEN #4004
$0.0000690900 0.51% (1d)
Market Overview
OPEN Tony current market price is $0.0000690900 with a 24 hour trading volume of $9. The total available supply of OPEN Tony is 5.00B OPEN. It has secured Rank 4004 in the cryptocurrency market with a marketcap of $345.44K. The OPEN price is 0.01% down in the last one hour.
The high price of the OPEN Tony is $0.0000702500 and low price is $0.0000688600 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
OPEN Tony Rank
4004
OPEN Tony Price
$0.0000690900
Market Cap
$345.44K 0.51%
Fully Diluted Valuation
$345.44K
Trading Volume(24h)
$9
Circulating Supply
5.00B OPEN
Total Supply
5.00B OPEN
Max Supply
(Not Available)
High(24h)
$0.0000702500
Low(24h)
$0.0000688600
All-time High
$0.00086458 92.01%
06 May 2024
All-time Low
$0.0000399600 72.88%
10 Oct 2025
Cryptocurrency OPEN Tony Calculator
Want to convert more cryptocurrencies?
OPEN Tony Historical Data Chart
1h
0.01%
24h
0.51%
7d
0%
14d
0%
30d
0%
60d
0%
200d
21.27%
1y
0%
OPEN Tony Historical Data
Historical data of OPEN Tony past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-07-11 | $0.00 | $53.74 | $0.00 |
| 2025-07-12 | $0.00 | $110.63 | $0.00 |
| 2025-07-13 | $0.00 | $567.04 | $0.00 |
| 2025-07-14 | $0.00 | $2,473.83 | $0.00 |
| 2025-07-15 | $0.00 | $30.37 | $0.00 |
| 2025-07-16 | $0.00 | $16.47 | $0.00 |
| 2025-07-17 | $0.00 | $557.40 | $0.00 |
| 2025-07-18 | $0.00 | $552.32 | $0.00 |
| 2025-07-19 | $0.00 | $1,971.30 | $0.00 |
| 2025-07-20 | $0.00 | $182.83 | $0.00 |
| 2025-07-21 | $0.00 | $69.90 | $0.00 |
| 2025-07-22 | $0.00 | $69.90 | $0.00 |
| 2025-07-23 | $0.00 | $614.31 | $0.00 |
| 2025-07-24 | $0.00 | $382.22 | $0.00 |
| 2025-07-25 | $0.00 | $50.77 | $0.00 |
| 2025-07-26 | $0.00 | $1,570.65 | $0.00 |
| 2025-07-27 | $0.00 | $4,932.75 | $0.00 |
| 2025-07-28 | $0.00 | $101.28 | $0.00 |
| 2025-07-29 | $0.00 | $410.74 | $0.00 |
| 2025-07-30 | $0.00 | $82.00 | $0.00 |
| 2025-07-31 | $0.00 | $1.85 | $0.00 |
| 2025-08-01 | $0.00 | $94.59 | $0.00 |
| 2025-08-02 | $0.00 | $3.93 | $0.00 |
| 2025-08-03 | $0.00 | $3.93 | $0.00 |
| 2025-08-04 | $0.00 | $4.40 | $0.00 |
| 2025-08-05 | $0.00 | $25.85 | $0.00 |
| 2025-08-06 | $0.00 | $78.92 | $0.00 |
| 2025-08-07 | $0.00 | $16.71 | $0.00 |
| 2025-08-08 | $0.00 | $10.02 | $0.00 |
| 2025-08-09 | $0.00 | $9.99 | $0.00 |
| 2025-08-10 | $0.00 | $17.07 | $0.00 |
| 2025-08-11 | $0.00 | $68.02 | $0.00 |
| 2025-08-12 | $0.00 | $68.02 | $0.00 |
| 2025-08-13 | $0.00 | $5.49 | $0.00 |
| 2025-08-14 | $0.00 | $34.81 | $0.00 |
| 2025-08-15 | $0.00 | $35.53 | $0.00 |
| 2025-08-16 | $0.00 | $67.93 | $0.00 |
| 2025-08-17 | $0.00 | $56.77 | $0.00 |
| 2025-08-18 | $0.00 | $176.54 | $0.00 |
| 2025-08-19 | $0.00 | $170.33 | $0.00 |
| 2025-08-20 | $0.00 | $35.02 | $0.00 |
| 2025-08-21 | $0.00 | $3.23 | $0.00 |
| 2025-08-22 | $0.00 | $1.52 | $0.00 |
| 2025-08-23 | $0.00 | $722.46 | $0.00 |
| 2025-08-24 | $0.00 | $722.46 | $0.00 |
| 2025-08-25 | $0.00 | $516.93 | $0.00 |
| 2025-08-26 | $0.00 | $6.89 | $0.00 |
| 2025-08-27 | $0.00 | $1.57 | $0.00 |
| 2025-08-28 | $0.00 | $183.64 | $0.00 |
| 2025-08-29 | $0.00 | $61.28 | $0.00 |
| 2025-08-30 | $0.00 | $61.28 | $0.00 |
| 2025-09-01 | $0.00 | $155.75 | $0.00 |
| 2025-09-02 | $0.00 | $155.75 | $0.00 |
| 2025-09-03 | $0.00 | $56.92 | $0.00 |
| 2025-09-04 | $0.00 | $56.92 | $0.00 |
| 2025-09-05 | $0.00 | $10.36 | $0.00 |
| 2025-09-06 | $0.00 | $12.24 | $0.00 |
| 2025-09-07 | $0.00 | $12.24 | $0.00 |
| 2025-09-08 | $0.00 | $9.82 | $0.00 |
| 2025-09-09 | $0.00 | $122.32 | $0.00 |
| 2025-09-10 | $0.00 | $28.39 | $0.00 |
| 2025-09-11 | $0.00 | $9,778.27 | $0.00 |
| 2025-09-12 | $0.00 | $24.30 | $0.00 |
| 2025-09-13 | $0.00 | $15,223.72 | $0.00 |
| 2025-09-14 | $0.00 | $3,343.89 | $0.00 |
| 2025-09-15 | $0.00 | $15.68 | $0.00 |
| 2025-09-16 | $0.00 | $15.68 | $0.00 |
| 2025-09-17 | $0.00 | $3.16 | $0.00 |
| 2025-09-18 | $0.00 | $13,171.78 | $0.00 |
| 2025-09-19 | $0.00 | $14,629.80 | $0.00 |
| 2025-09-20 | $0.00 | $147.22 | $0.00 |
| 2025-09-21 | $0.00 | $12,585.48 | $0.00 |
| 2025-09-22 | $0.00 | $6,665.28 | $0.00 |
| 2025-09-23 | $0.00 | $130.57 | $0.00 |
| 2025-09-24 | $0.00 | $13,721.56 | $0.00 |
| 2025-09-25 | $0.00 | $4,904.18 | $0.00 |
| 2025-09-26 | $0.00 | $2.40 | $0.00 |
| 2025-09-28 | $0.00 | $278.35 | $0.00 |
| 2025-09-29 | $0.00 | $278.35 | $0.00 |
| 2025-09-30 | $0.00 | $1,443.73 | $0.00 |
| 2025-10-01 | $0.00 | $397.43 | $0.00 |
| 2025-10-02 | $0.00 | $926.53 | $0.00 |
| 2025-10-03 | $0.00 | $21.74 | $0.00 |
| 2025-10-04 | $0.00 | $16.48 | $0.00 |
| 2025-10-05 | $0.00 | $3.08 | $0.00 |
| 2025-10-06 | $0.00 | $3.08 | $0.00 |
| 2025-10-07 | $0.00 | $194.00 | $0.00 |
| 2025-10-08 | $0.00 | $1,282.14 | $0.00 |
| 2025-10-09 | $0.00 | $1,396.31 | $0.00 |
| 2025-10-10 | $0.00 | $336.22 | $0.00 |
| 2025-10-11 | $0.00 | $1,709.64 | $0.00 |
| 2025-10-12 | $0.00 | $34.01 | $0.00 |
| 2025-10-13 | $0.00 | $201.20 | $0.00 |
| 2025-10-14 | $0.00 | $13.03 | $0.00 |
| 2025-10-15 | $0.00 | $2,546.84 | $0.00 |
| 2025-10-16 | $0.00 | $657.12 | $0.00 |
| 2025-10-17 | $0.00 | $12.82 | $0.00 |
| 2025-10-18 | $0.00 | $396.00 | $0.00 |
| 2025-10-19 | $0.00 | $186.22 | $0.00 |
| 2025-10-20 | $0.00 | $495.97 | $0.00 |
| 2025-10-21 | $0.00 | $11.33 | $0.00 |
| 2025-10-22 | $0.00 | $11.20 | $0.00 |
| 2025-10-23 | $0.00 | $1.08 | $0.00 |
| 2025-10-24 | $0.00 | $21.22 | $0.00 |
| 2025-10-25 | $0.00 | $2,041.68 | $0.00 |
| 2025-10-26 | $0.00 | $1,158.83 | $0.00 |
| 2025-10-27 | $0.00 | $860.09 | $0.00 |
| 2025-10-28 | $0.00 | $11.17 | $0.00 |
| 2025-10-29 | $0.00 | $5,524.32 | $0.00 |
| 2025-10-30 | $0.00 | $5,583.21 | $0.00 |
| 2025-10-31 | $0.00 | $776.28 | $0.00 |
| 2025-11-01 | $0.00 | $7.12 | $0.00 |
| 2025-11-02 | $0.00 | $19.22 | $0.00 |
| 2025-11-03 | $0.00 | $1.12 | $0.00 |
| 2025-11-04 | $0.00 | $1.81 | $0.00 |
| 2025-11-05 | $0.00 | $27.19 | $0.00 |
| 2025-11-06 | $0.00 | $4,353.27 | $0.00 |
| 2025-11-07 | $0.00 | $4,353.27 | $0.00 |
| 2025-11-08 | $0.00 | $156.13 | $0.00 |
| 2025-11-09 | $0.00 | $29.47 | $0.00 |
| 2025-11-10 | $0.00 | $29.47 | $0.00 |
| 2025-11-11 | $0.00 | $53.16 | $0.00 |
| 2025-11-12 | $0.00 | $111.55 | $0.00 |
| 2025-11-13 | $0.00 | $7.97 | $0.00 |
| 2025-11-14 | $0.00 | $20.61 | $0.00 |
| 2025-11-15 | $0.00 | $190.02 | $0.00 |
| 2025-11-16 | $0.00 | $97.32 | $0.00 |
| 2025-11-17 | $0.00 | $35.66 | $0.00 |
| 2025-11-18 | $0.00 | $14.02 | $0.00 |
| 2025-11-19 | $0.00 | $14.38 | $0.00 |
| 2025-11-20 | $0.00 | $230.73 | $0.00 |
| 2025-11-21 | $0.00 | $1.03 | $0.00 |
| 2025-11-22 | $0.00 | $201.68 | $0.00 |
| 2025-11-23 | $0.00 | $12.75 | $0.00 |
| 2025-11-24 | $0.00 | $21.60 | $0.00 |
| 2025-11-25 | $0.00 | $3.09 | $0.00 |
| 2025-11-26 | $0.00 | $51.56 | $0.00 |
| 2025-11-27 | $0.00 | $52.23 | $0.00 |
| 2025-11-28 | $0.00 | $9.20 | $0.00 |
| 2025-11-29 | $0.00 | $9.20 | $0.00 |
| 2025-11-30 | $0.00 | $1.03 | $0.00 |
| 2025-12-01 | $0.00 | $1.46 | $0.00 |
| 2025-12-02 | $0.00 | $9.67 | $0.00 |
| 2025-12-03 | $0.00 | $9.68 | $0.00 |
| 2025-12-04 | $0.00 | $8.04 | $0.00 |
| 2025-12-05 | $0.00 | $7.86 | $0.00 |
| 2025-12-06 | $0.00 | $7.86 | $0.00 |
| 2025-12-07 | $0.00 | $35.84 | $0.00 |
| 2025-12-08 | $0.00 | $24.47 | $0.00 |
| 2025-12-09 | $0.00 | $24.47 | $0.00 |
| 2025-12-11 | $0.00 | $6.98 | $0.00 |
| 2025-12-12 | $0.00 | $6.98 | $0.00 |
| 2025-12-13 | $0.00 | $4.06 | $0.00 |
| 2025-12-14 | $0.00 | $3.43 | $0.00 |
| 2025-12-15 | $0.00 | $15.33 | $0.00 |
| 2025-12-16 | $0.00 | $15.33 | $0.00 |
| 2025-12-17 | $0.00 | $5.17 | $0.00 |
| 2025-12-18 | $0.00 | $5.17 | $0.00 |
| 2025-12-21 | $0.00 | $3,734.32 | $0.00 |
| 2025-12-22 | $0.00 | $3,739.39 | $0.00 |
| 2025-12-23 | $0.00 | $7.36 | $0.00 |
| 2025-12-24 | $0.00 | $384.82 | $0.00 |
| 2025-12-25 | $0.00 | $365.21 | $0.00 |
| 2025-12-26 | $0.00 | $5,879.64 | $0.00 |
| 2025-12-27 | $0.00 | $5,879.64 | $0.00 |
| 2025-12-28 | $0.00 | $1.55 | $0.00 |
| 2025-12-29 | $0.00 | $8,075.55 | $0.00 |
| 2025-12-30 | $0.00 | $1,703.19 | $0.00 |
| 2025-12-31 | $0.00 | $33.42 | $0.00 |
| 2026-01-01 | $0.00 | $78.76 | $0.00 |
| 2026-01-02 | $0.00 | $78.76 | $0.00 |
| 2026-01-03 | $0.00 | $53.95 | $0.00 |
| 2026-01-04 | $0.00 | $521.60 | $0.00 |
| 2026-01-05 | $0.00 | $284.57 | $0.00 |
| 2026-01-06 | $0.00 | $2.85 | $0.00 |
| 2026-01-07 | $0.00 | $3.86 | $0.00 |
| 2026-01-08 | $0.00 | $9.43 | $0.00 |
| 2026-01-09 | $0.00 | $5,065.66 | $0.00 |
| 2026-01-10 | $0.00 | $4,292.01 | $0.00 |
| 2026-01-11 | $0.00 | $83.36 | $0.00 |
| 2026-01-12 | $0.00 | $2.16 | $0.00 |
| 2026-01-13 | $0.00 | $1.74 | $0.00 |
| 2026-01-14 | $0.00 | $162.72 | $0.00 |
| 2026-01-15 | $0.00 | $161.13 | $0.00 |
| 2026-01-16 | $0.00 | $7.45 | $0.00 |
| 2026-01-17 | $0.00 | $7.45 | $0.00 |
| 2026-01-18 | $0.00 | $13.87 | $0.00 |
| 2026-01-19 | $0.00 | $4,346.49 | $0.00 |
| 2026-01-20 | $0.00 | $2.23 | $0.00 |
| 2026-01-21 | $0.00 | $2.22 | $0.00 |
| 2026-01-22 | $0.00 | $4,332.69 | $0.00 |
| 2026-01-23 | $0.00 | $531.89 | $0.00 |
| 2026-01-24 | $0.00 | $531.53 | $0.00 |
| 2026-01-27 | $0.00 | $288.79 | $0.00 |
| 2026-01-28 | $0.00 | $288.79 | $0.00 |
| 2026-01-29 | $0.00 | $268.38 | $0.00 |
| 2026-01-30 | $0.00 | $250.69 | $0.00 |
| 2026-01-31 | $0.00 | $49.67 | $0.00 |
| 2026-02-01 | $0.00 | $75.02 | $0.00 |
| 2026-02-02 | $0.00 | $74.25 | $0.00 |
| 2026-02-03 | $0.00 | $51.61 | $0.00 |
| 2026-02-04 | $0.00 | $51.69 | $0.00 |
| 2026-02-05 | $0.00 | $16.39 | $0.00 |
| 2026-02-06 | $0.00 | $16.27 | $0.00 |
| 2026-02-07 | $0.00 | $5,669.98 | $0.00 |
| 2026-02-08 | $0.00 | $695.97 | $0.00 |
| 2026-02-09 | $0.00 | $48.89 | $0.00 |
| 2026-02-10 | $0.00 | $79.45 | $0.00 |
| 2026-02-11 | $0.00 | $65.77 | $0.00 |
| 2026-02-12 | $0.00 | $51.41 | $0.00 |
| 2026-02-13 | $0.00 | $302.27 | $0.00 |
| 2026-02-15 | $0.00 | $87.53 | $0.00 |
| 2026-02-16 | $0.00 | $87.50 | $0.00 |
| 2026-02-17 | $0.00 | $85.43 | $0.00 |
| 2026-02-18 | $0.00 | $85.43 | $0.00 |
| 2026-02-24 | $0.00 | $31.81 | $0.00 |
| 2026-02-25 | $0.00 | $31.81 | $0.00 |
| 2026-02-26 | $0.00 | $37.26 | $0.00 |
| 2026-03-03 | $0.00 | $70.91 | $0.00 |
| 2026-03-04 | $0.00 | $70.91 | $0.00 |
| 2026-03-06 | $0.00 | $40.18 | $0.00 |
| 2026-03-07 | $0.00 | $40.15 | $0.00 |
| 2026-03-08 | $0.00 | $12.80 | $0.00 |
| 2026-03-09 | $0.00 | $13.31 | $0.00 |
| 2026-03-18 | $0.00 | $69.23 | $0.00 |
| 2026-03-19 | $0.00 | $69.23 | $0.00 |
| 2026-03-20 | $0.00 | $5.92 | $0.00 |
| 2026-03-21 | $0.00 | $5.92 | $0.00 |
| 2026-03-25 | $0.00 | $225.42 | $0.00 |
| 2026-03-26 | $0.00 | $225.42 | $0.00 |
| 2026-03-27 | $0.00 | $186.84 | $0.00 |
| 2026-03-28 | $0.00 | $230.84 | $0.00 |
| 2026-03-29 | $0.00 | $230.84 | $0.00 |
| 2026-04-01 | $0.00 | $99.09 | $0.00 |
| 2026-04-02 | $0.00 | $99.09 | $0.00 |
| 2026-04-03 | $0.00 | $1.23 | $0.00 |
| 2026-04-04 | $0.00 | $105.63 | $0.00 |
| 2026-04-05 | $0.00 | $2,517.18 | $0.00 |
| 2026-04-06 | $0.00 | $232.80 | $0.00 |
| 2026-04-07 | $0.00 | $10.22 | $0.00 |
| 2026-04-08 | $0.00 | $120.68 | $0.00 |
| 2026-04-09 | $0.00 | $379.88 | $0.00 |
| 2026-04-10 | $0.00 | $145.52 | $0.00 |
| 2026-04-11 | $0.00 | $218.32 | $0.00 |
| 2026-04-12 | $0.00 | $6.35 | $0.00 |
| 2026-04-13 | $0.00 | $344.45 | $0.00 |
| 2026-04-14 | $0.00 | $383.22 | $0.00 |
| 2026-04-15 | $0.00 | $1.93 | $0.00 |
| 2026-04-16 | $0.00 | $1.93 | $0.00 |
| 2026-04-17 | $0.00 | $1.69 | $0.00 |
| 2026-04-18 | $0.00 | $1.69 | $0.00 |
| 2026-04-19 | $0.00 | $20.00 | $0.00 |
| 2026-04-20 | $0.00 | $3,483.57 | $0.00 |
| 2026-04-21 | $0.00 | $841.90 | $0.00 |
| 2026-04-22 | $0.00 | $16.22 | $0.00 |
| 2026-04-23 | $0.00 | $19.10 | $0.00 |
| 2026-04-24 | $0.00 | $19.10 | $0.00 |
| 2026-04-25 | $0.00 | $19.81 | $0.00 |
| 2026-04-26 | $0.00 | $144.32 | $0.00 |
| 2026-04-27 | $0.00 | $144.32 | $0.00 |
| 2026-04-28 | $0.00 | $145.64 | $0.00 |
| 2026-04-29 | $0.00 | $15.62 | $0.00 |
| 2026-04-30 | $0.00 | $15.65 | $0.00 |
| 2026-05-01 | $0.00 | $155.61 | $0.00 |
| 2026-05-02 | $0.00 | $10.89 | $0.00 |
| 2026-05-04 | $0.00 | $20.83 | $0.00 |
| 2026-05-05 | $0.00 | $20.79 | $0.00 |
| 2026-05-06 | $0.00 | $753.10 | $0.00 |
| 2026-05-07 | $0.00 | $4,736.50 | $0.00 |
| 2026-05-08 | $0.00 | $2,958.21 | $0.00 |
| 2026-05-09 | $0.00 | $1,902.78 | $0.00 |
| 2026-05-10 | $0.00 | $18.22 | $0.00 |
| 2026-05-11 | $0.00 | $96.51 | $0.00 |
| 2026-05-12 | $0.00 | $768.19 | $0.00 |
| 2026-05-13 | $0.00 | $3.42 | $0.00 |
| 2026-05-14 | $0.00 | $1,492.98 | $0.00 |
| 2026-05-15 | $0.00 | $402.28 | $0.00 |
| 2026-05-16 | $0.00 | $1,485.66 | $0.00 |
| 2026-05-17 | $0.00 | $9.29 | $0.00 |
| 2026-05-18 | $0.00 | $9.08 | $0.00 |
| 2026-05-19 | $0.00 | $69.89 | $0.00 |
| 2026-05-20 | $0.00 | $3.56 | $0.00 |
| 2026-05-21 | $0.00 | $3.71 | $0.00 |
| 2026-05-22 | $0.00 | $113.15 | $0.00 |
| 2026-05-23 | $0.00 | $3.94 | $0.00 |
| 2026-05-24 | $0.00 | $1.79 | $0.00 |
| 2026-05-25 | $0.00 | $74.34 | $0.00 |
| 2026-05-26 | $0.00 | $20.22 | $0.00 |
| 2026-05-27 | $0.00 | $9.59 | $0.00 |
| 2026-05-28 | $0.00 | $9.35 | $0.00 |
| 2026-05-29 | $0.00 | $1.44 | $0.00 |
| 2026-05-30 | $0.00 | $1.44 | $0.00 |
| 2026-05-31 | $0.00 | $6.33 | $0.00 |
| 2026-06-01 | $0.00 | $1.45 | $0.00 |
| 2026-06-02 | $0.00 | $1.50 | $0.00 |
| 2026-06-03 | $0.00 | $2.03 | $0.00 |
| 2026-06-06 | $0.00 | $12.02 | $0.00 |
| 2026-06-07 | $0.00 | $12.02 | $0.00 |
| 2026-06-08 | $0.00 | $9.90 | $0.00 |
| 2026-06-09 | $0.00 | $12.05 | $0.00 |
| 2026-06-10 | $0.00 | $9.34 | $0.00 |
| 2026-06-11 | $0.00 | $81.43 | $0.00 |
| 2026-06-12 | $0.00 | $83.84 | $0.00 |
| 2026-06-13 | $0.00 | $10.94 | $0.00 |
| 2026-06-14 | $0.00 | $67.64 | $0.00 |
| 2026-06-15 | $0.00 | $214.72 | $0.00 |
| 2026-06-16 | $0.00 | $203.01 | $0.00 |
| 2026-06-17 | $0.00 | $9.21 | $0.00 |
| 2026-06-18 | $0.00 | $5.86 | $0.00 |
| 2026-06-20 | $0.00 | $149.47 | $0.00 |
| 2026-06-21 | $0.00 | $149.47 | $0.00 |
| 2026-06-22 | $0.00 | $31.27 | $0.00 |
| 2026-06-23 | $0.00 | $15.19 | $0.00 |
| 2026-06-24 | $0.00 | $15.19 | $0.00 |
| 2026-06-25 | $360,721.91 | $10.84 | $0.00 |
| 2026-06-26 | $359,801.60 | $10.81 | $0.00 |
| 2026-06-27 | $359,212.77 | $11.26 | $0.00 |
| 2026-06-28 | $359,212.77 | $11.26 | $0.00 |
| 2026-07-07 | $381,062.01 | $22.87 | $0.00 |
| 2026-07-07 | $381,062.01 | $22.87 | $0.00 |
| 2026-07-08 | $381,062.01 | $22.87 | $0.00 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
