OPEN Tony OPEN #3927
$0.0000648900 0% (1d)
Market Overview
OPEN Tony current market price is $0.0000648900 with a 24 hour trading volume of $206. The total available supply of OPEN Tony is 5.00B OPEN. It has secured Rank 3927 in the cryptocurrency market with a marketcap of $324.43K. The OPEN price is 0% down in the last one hour.
The high price of the OPEN Tony is $0.0000660400 and low price is $0.0000634800 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
3927
OPEN Tony Price
$0.0000648900
Market Cap
$324.43K 0%
Fully Diluted Valuation
$324.43K
Trading Volume(24h)
$206
Circulating Supply
5.00B OPEN
Total Supply
5.00B OPEN
Max Supply
(Not Available)
High(24h)
$0.0000660400
Low(24h)
$0.0000634800
All-time High
$0.00086458 92.5%
06 May 2024
All-time Low
$0.0000399600 62.37%
10 Oct 2025
Cryptocurrency OPEN Tony Calculator
Want to convert more cryptocurrencies?
OPEN Tony Historical Data Chart
1h
0%
24h
0%
7d
0%
14d
2.47%
30d
0%
60d
16.11%
200d
0%
1y
0%
OPEN Tony Historical Data
Historical data of OPEN Tony past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-08-06 | $0.00 | $79.04 | $0.00 |
| 2025-08-07 | $0.00 | $16.71 | $0.00 |
| 2025-08-08 | $0.00 | $10.03 | $0.00 |
| 2025-08-09 | $0.00 | $16.79 | $0.00 |
| 2025-08-11 | $0.00 | $68.51 | $0.00 |
| 2025-08-12 | $0.00 | $68.11 | $0.00 |
| 2025-08-13 | $0.00 | $40.73 | $0.00 |
| 2025-08-14 | $0.00 | $1.23 | $0.00 |
| 2025-08-15 | $0.00 | $35.44 | $0.00 |
| 2025-08-16 | $0.00 | $68.13 | $0.00 |
| 2025-08-17 | $0.00 | $56.78 | $0.00 |
| 2025-08-18 | $0.00 | $176.55 | $0.00 |
| 2025-08-19 | $0.00 | $34.44 | $0.00 |
| 2025-08-20 | $0.00 | $189.60 | $0.00 |
| 2025-08-21 | $0.00 | $3.24 | $0.00 |
| 2025-08-23 | $0.00 | $2.36 | $0.00 |
| 2025-08-24 | $0.00 | $722.25 | $0.00 |
| 2025-08-25 | $0.00 | $6.87 | $0.00 |
| 2025-08-26 | $0.00 | $6.88 | $0.00 |
| 2025-08-27 | $0.00 | $185.77 | $0.00 |
| 2025-08-29 | $0.00 | $61.30 | $0.00 |
| 2025-09-01 | $0.00 | $155.45 | $0.00 |
| 2025-09-03 | $0.00 | $45.95 | $0.00 |
| 2025-09-04 | $0.00 | $56.96 | $0.00 |
| 2025-09-06 | $0.00 | $309.15 | $0.00 |
| 2025-09-07 | $0.00 | $12.25 | $0.00 |
| 2025-09-08 | $0.00 | $9.82 | $0.00 |
| 2025-09-09 | $0.00 | $126.65 | $0.00 |
| 2025-09-10 | $0.00 | $28.39 | $0.00 |
| 2025-09-11 | $0.00 | $9,778.25 | $0.00 |
| 2025-09-12 | $0.00 | $24.32 | $0.00 |
| 2025-09-13 | $0.00 | $15,242.56 | $0.00 |
| 2025-09-14 | $0.00 | $3,343.81 | $0.00 |
| 2025-09-15 | $0.00 | $15.68 | $0.00 |
| 2025-09-16 | $0.00 | $3.17 | $0.00 |
| 2025-09-17 | $0.00 | $3.16 | $0.00 |
| 2025-09-18 | $0.00 | $13,167.38 | $0.00 |
| 2025-09-19 | $0.00 | $14,639.66 | $0.00 |
| 2025-09-20 | $0.00 | $147.36 | $0.00 |
| 2025-09-21 | $0.00 | $12,593.81 | $0.00 |
| 2025-09-22 | $0.00 | $6,667.48 | $0.00 |
| 2025-09-23 | $0.00 | $8,600.59 | $0.00 |
| 2025-09-24 | $0.00 | $13,716.80 | $0.00 |
| 2025-09-25 | $0.00 | $2.40 | $0.00 |
| 2025-09-28 | $0.00 | $275.18 | $0.00 |
| 2025-09-29 | $0.00 | $1,039.02 | $0.00 |
| 2025-09-30 | $0.00 | $1,440.97 | $0.00 |
| 2025-10-01 | $0.00 | $1,778.88 | $0.00 |
| 2025-10-02 | $0.00 | $926.89 | $0.00 |
| 2025-10-03 | $0.00 | $21.74 | $0.00 |
| 2025-10-05 | $0.00 | $3.09 | $0.00 |
| 2025-10-06 | $0.00 | $3.08 | $0.00 |
| 2025-10-07 | $0.00 | $194.07 | $0.00 |
| 2025-10-08 | $0.00 | $1,285.41 | $0.00 |
| 2025-10-09 | $0.00 | $1,396.32 | $0.00 |
| 2025-10-10 | $0.00 | $346.74 | $0.00 |
| 2025-10-11 | $0.00 | $1,709.59 | $0.00 |
| 2025-10-12 | $0.00 | $34.01 | $0.00 |
| 2025-10-13 | $0.00 | $201.56 | $0.00 |
| 2025-10-14 | $0.00 | $13.03 | $0.00 |
| 2025-10-15 | $0.00 | $2,542.90 | $0.00 |
| 2025-10-16 | $0.00 | $657.27 | $0.00 |
| 2025-10-17 | $0.00 | $12.85 | $0.00 |
| 2025-10-18 | $0.00 | $395.71 | $0.00 |
| 2025-10-19 | $0.00 | $499.41 | $0.00 |
| 2025-10-20 | $0.00 | $495.77 | $0.00 |
| 2025-10-21 | $0.00 | $11.33 | $0.00 |
| 2025-10-22 | $0.00 | $1.10 | $0.00 |
| 2025-10-23 | $0.00 | $21.30 | $0.00 |
| 2025-10-24 | $0.00 | $21.42 | $0.00 |
| 2025-10-25 | $0.00 | $2,040.00 | $0.00 |
| 2025-10-26 | $0.00 | $1,159.92 | $0.00 |
| 2025-10-27 | $0.00 | $11.26 | $0.00 |
| 2025-10-28 | $0.00 | $11.16 | $0.00 |
| 2025-10-29 | $0.00 | $5,521.81 | $0.00 |
| 2025-10-30 | $0.00 | $2.31 | $0.00 |
| 2025-10-31 | $0.00 | $775.93 | $0.00 |
| 2025-11-01 | $0.00 | $7.12 | $0.00 |
| 2025-11-02 | $0.00 | $19.23 | $0.00 |
| 2025-11-03 | $0.00 | $1.12 | $0.00 |
| 2025-11-04 | $0.00 | $1.81 | $0.00 |
| 2025-11-06 | $0.00 | $448.32 | $0.00 |
| 2025-11-07 | $0.00 | $4,351.06 | $0.00 |
| 2025-11-08 | $0.00 | $156.49 | $0.00 |
| 2025-11-09 | $0.00 | $29.47 | $0.00 |
| 2025-11-10 | $0.00 | $207.83 | $0.00 |
| 2025-11-11 | $0.00 | $181.05 | $0.00 |
| 2025-11-12 | $0.00 | $112.09 | $0.00 |
| 2025-11-13 | $0.00 | $7.97 | $0.00 |
| 2025-11-14 | $0.00 | $9.75 | $0.00 |
| 2025-11-15 | $0.00 | $97.58 | $0.00 |
| 2025-11-16 | $0.00 | $6.23 | $0.00 |
| 2025-11-17 | $0.00 | $35.56 | $0.00 |
| 2025-11-18 | $0.00 | $14.04 | $0.00 |
| 2025-11-19 | $0.00 | $15.04 | $0.00 |
| 2025-11-20 | $0.00 | $230.73 | $0.00 |
| 2025-11-21 | $0.00 | $1.04 | $0.00 |
| 2025-11-22 | $0.00 | $1.47 | $0.00 |
| 2025-11-23 | $0.00 | $12.73 | $0.00 |
| 2025-11-24 | $0.00 | $21.50 | $0.00 |
| 2025-11-25 | $0.00 | $3.10 | $0.00 |
| 2025-11-26 | $0.00 | $51.49 | $0.00 |
| 2025-11-28 | $0.00 | $5.00 | $0.00 |
| 2025-11-29 | $0.00 | $9.19 | $0.00 |
| 2025-11-30 | $0.00 | $1.03 | $0.00 |
| 2025-12-02 | $0.00 | $1.68 | $0.00 |
| 2025-12-03 | $0.00 | $9.67 | $0.00 |
| 2025-12-05 | $0.00 | $4.75 | $0.00 |
| 2025-12-06 | $0.00 | $7.87 | $0.00 |
| 2025-12-08 | $0.00 | $24.88 | $0.00 |
| 2025-12-11 | $0.00 | $6.87 | $0.00 |
| 2025-12-12 | $0.00 | $7.17 | $0.00 |
| 2025-12-13 | $0.00 | $4.05 | $0.00 |
| 2025-12-15 | $0.00 | $7.53 | $0.00 |
| 2025-12-16 | $0.00 | $15.34 | $0.00 |
| 2025-12-17 | $0.00 | $5.17 | $0.00 |
| 2025-12-21 | $0.00 | $4,383.34 | $0.00 |
| 2025-12-22 | $0.00 | $3,734.25 | $0.00 |
| 2025-12-23 | $0.00 | $7.36 | $0.00 |
| 2025-12-24 | $0.00 | $384.82 | $0.00 |
| 2025-12-26 | $0.00 | $436.19 | $0.00 |
| 2025-12-27 | $0.00 | $2,538.18 | $0.00 |
| 2025-12-28 | $0.00 | $661.00 | $0.00 |
| 2025-12-29 | $0.00 | $8,075.44 | $0.00 |
| 2025-12-30 | $0.00 | $1,703.23 | $0.00 |
| 2026-01-01 | $0.00 | $29.18 | $0.00 |
| 2026-01-02 | $0.00 | $79.28 | $0.00 |
| 2026-01-03 | $0.00 | $53.74 | $0.00 |
| 2026-01-04 | $0.00 | $522.27 | $0.00 |
| 2026-01-05 | $0.00 | $560.76 | $0.00 |
| 2026-01-06 | $0.00 | $2.84 | $0.00 |
| 2026-01-07 | $0.00 | $3.86 | $0.00 |
| 2026-01-08 | $0.00 | $9.46 | $0.00 |
| 2026-01-09 | $0.00 | $7,063.43 | $0.00 |
| 2026-01-10 | $0.00 | $84.53 | $0.00 |
| 2026-01-11 | $0.00 | $83.35 | $0.00 |
| 2026-01-12 | $0.00 | $2.16 | $0.00 |
| 2026-01-13 | $0.00 | $161.32 | $0.00 |
| 2026-01-14 | $0.00 | $163.06 | $0.00 |
| 2026-01-16 | $0.00 | $7.31 | $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 | $1,143.63 | $0.00 |
| 2026-01-20 | $0.00 | $2.22 | $0.00 |
| 2026-01-21 | $0.00 | $1,086.61 | $0.00 |
| 2026-01-22 | $0.00 | $4,342.51 | $0.00 |
| 2026-01-23 | $0.00 | $531.98 | $0.00 |
| 2026-01-27 | $0.00 | $151.48 | $0.00 |
| 2026-01-28 | $0.00 | $288.47 | $0.00 |
| 2026-01-29 | $0.00 | $7.68 | $0.00 |
| 2026-01-30 | $0.00 | $250.62 | $0.00 |
| 2026-01-31 | $0.00 | $49.72 | $0.00 |
| 2026-02-01 | $0.00 | $75.41 | $0.00 |
| 2026-02-03 | $0.00 | $307.38 | $0.00 |
| 2026-02-04 | $0.00 | $51.63 | $0.00 |
| 2026-02-05 | $0.00 | $16.39 | $0.00 |
| 2026-02-06 | $0.00 | $3,815.39 | $0.00 |
| 2026-02-07 | $0.00 | $1,367.64 | $0.00 |
| 2026-02-08 | $0.00 | $697.18 | $0.00 |
| 2026-02-09 | $0.00 | $96.75 | $0.00 |
| 2026-02-10 | $0.00 | $79.44 | $0.00 |
| 2026-02-11 | $0.00 | $38.20 | $0.00 |
| 2026-02-12 | $0.00 | $51.24 | $0.00 |
| 2026-02-13 | $0.00 | $303.98 | $0.00 |
| 2026-02-15 | $0.00 | $87.25 | $0.00 |
| 2026-02-16 | $0.00 | $87.43 | $0.00 |
| 2026-02-24 | $0.00 | $32.07 | $0.00 |
| 2026-02-25 | $0.00 | $31.41 | $0.00 |
| 2026-02-26 | $0.00 | $35.87 | $0.00 |
| 2026-03-03 | $0.00 | $70.04 | $0.00 |
| 2026-03-04 | $0.00 | $71.69 | $0.00 |
| 2026-03-06 | $0.00 | $39.66 | $0.00 |
| 2026-03-07 | $0.00 | $40.07 | $0.00 |
| 2026-03-08 | $0.00 | $12.82 | $0.00 |
| 2026-03-18 | $0.00 | $71.83 | $0.00 |
| 2026-03-19 | $0.00 | $69.36 | $0.00 |
| 2026-03-20 | $0.00 | $5.98 | $0.00 |
| 2026-03-21 | $0.00 | $6.09 | $0.00 |
| 2026-03-25 | $0.00 | $101.67 | $0.00 |
| 2026-03-26 | $0.00 | $326.23 | $0.00 |
| 2026-03-27 | $0.00 | $91.40 | $0.00 |
| 2026-03-28 | $0.00 | $228.10 | $0.00 |
| 2026-03-29 | $0.00 | $227.66 | $0.00 |
| 2026-04-01 | $0.00 | $98.29 | $0.00 |
| 2026-04-02 | $0.00 | $98.87 | $0.00 |
| 2026-04-03 | $0.00 | $1.23 | $0.00 |
| 2026-04-04 | $0.00 | $105.24 | $0.00 |
| 2026-04-05 | $0.00 | $2,279.67 | $0.00 |
| 2026-04-06 | $0.00 | $10.27 | $0.00 |
| 2026-04-07 | $0.00 | $10.21 | $0.00 |
| 2026-04-08 | $0.00 | $241.10 | $0.00 |
| 2026-04-09 | $0.00 | $196.66 | $0.00 |
| 2026-04-10 | $0.00 | $300.99 | $0.00 |
| 2026-04-11 | $0.00 | $318.10 | $0.00 |
| 2026-04-12 | $0.00 | $6.35 | $0.00 |
| 2026-04-13 | $0.00 | $349.01 | $0.00 |
| 2026-04-14 | $0.00 | $717.64 | $0.00 |
| 2026-04-15 | $0.00 | $1.90 | $0.00 |
| 2026-04-16 | $0.00 | $1.96 | $0.00 |
| 2026-04-17 | $0.00 | $1.69 | $0.00 |
| 2026-04-18 | $0.00 | $20.58 | $0.00 |
| 2026-04-19 | $0.00 | $20.26 | $0.00 |
| 2026-04-20 | $0.00 | $3,475.73 | $0.00 |
| 2026-04-21 | $0.00 | $16.18 | $0.00 |
| 2026-04-23 | $0.00 | $48.06 | $0.00 |
| 2026-04-24 | $0.00 | $19.93 | $0.00 |
| 2026-04-26 | $0.00 | $136.86 | $0.00 |
| 2026-04-27 | $0.00 | $144.61 | $0.00 |
| 2026-04-28 | $0.00 | $1.16 | $0.00 |
| 2026-04-29 | $0.00 | $15.63 | $0.00 |
| 2026-04-30 | $0.00 | $154.10 | $0.00 |
| 2026-05-01 | $0.00 | $10.89 | $0.00 |
| 2026-05-04 | $0.00 | $14.31 | $0.00 |
| 2026-05-05 | $0.00 | $20.85 | $0.00 |
| 2026-05-06 | $0.00 | $753.96 | $0.00 |
| 2026-05-07 | $0.00 | $3,718.38 | $0.00 |
| 2026-05-08 | $0.00 | $2,952.68 | $0.00 |
| 2026-05-09 | $0.00 | $1,891.96 | $0.00 |
| 2026-05-10 | $0.00 | $18.23 | $0.00 |
| 2026-05-11 | $0.00 | $96.80 | $0.00 |
| 2026-05-12 | $0.00 | $268.42 | $0.00 |
| 2026-05-13 | $0.00 | $3.42 | $0.00 |
| 2026-05-14 | $0.00 | $1,486.91 | $0.00 |
| 2026-05-15 | $0.00 | $398.83 | $0.00 |
| 2026-05-16 | $0.00 | $18.28 | $0.00 |
| 2026-05-17 | $0.00 | $9.00 | $0.00 |
| 2026-05-18 | $0.00 | $35.81 | $0.00 |
| 2026-05-19 | $0.00 | $70.20 | $0.00 |
| 2026-05-20 | $0.00 | $3.54 | $0.00 |
| 2026-05-21 | $0.00 | $3.71 | $0.00 |
| 2026-05-22 | $0.00 | $113.30 | $0.00 |
| 2026-05-23 | $0.00 | $3.94 | $0.00 |
| 2026-05-24 | $0.00 | $67.09 | $0.00 |
| 2026-05-25 | $0.00 | $74.56 | $0.00 |
| 2026-05-26 | $0.00 | $20.13 | $0.00 |
| 2026-05-27 | $0.00 | $9.61 | $0.00 |
| 2026-05-29 | $0.00 | $1.48 | $0.00 |
| 2026-05-30 | $0.00 | $1.45 | $0.00 |
| 2026-05-31 | $0.00 | $6.36 | $0.00 |
| 2026-06-01 | $0.00 | $1.45 | $0.00 |
| 2026-06-02 | $0.00 | $2.09 | $0.00 |
| 2026-06-06 | $0.00 | $11.12 | $0.00 |
| 2026-06-07 | $0.00 | $12.07 | $0.00 |
| 2026-06-08 | $0.00 | $9.94 | $0.00 |
| 2026-06-09 | $0.00 | $12.06 | $0.00 |
| 2026-06-10 | $0.00 | $9.27 | $0.00 |
| 2026-06-11 | $0.00 | $81.24 | $0.00 |
| 2026-06-12 | $0.00 | $1.73 | $0.00 |
| 2026-06-13 | $0.00 | $10.92 | $0.00 |
| 2026-06-14 | $0.00 | $67.80 | $0.00 |
| 2026-06-15 | $0.00 | $214.33 | $0.00 |
| 2026-06-16 | $0.00 | $198.40 | $0.00 |
| 2026-06-17 | $0.00 | $9.20 | $0.00 |
| 2026-06-20 | $0.00 | $148.14 | $0.00 |
| 2026-06-21 | $0.00 | $155.54 | $0.00 |
| 2026-06-23 | $0.00 | $16.00 | $0.00 |
| 2026-06-25 | $366,031.25 | $123.91 | $0.00 |
| 2026-06-26 | $360,837.95 | $10.84 | $0.00 |
| 2026-06-27 | $358,381.65 | $11.22 | $0.00 |
| 2026-07-07 | $385,327.50 | $23.12 | $0.00 |
| 2026-07-26 | $346,187.77 | $3.75 | $0.00 |
| 2026-07-27 | $350,108.95 | $99.20 | $0.00 |
| 2026-07-31 | $319,227.56 | $110.64 | $0.00 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
