Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000129
+0.00%
$ 2.82 million $ 981
Yesterday $ 0.000124
+0.02%
$ 2.71 million $ 886
May 30, 2026 $ 0.000124
-1.30%
$ 2.7 million $ 1,230
May 29, 2026 $ 0.000126
+1.36%
$ 2.74 million $ 891
May 28, 2026 $ 0.000124
-0.02%
$ 2.7 million $ 1,153
May 27, 2026 $ 0.000124
-0.28%
$ 2.7 million $ 754
May 26, 2026 $ 0.000125
+4.11%
$ 2.71 million $ 4,743
May 25, 2026 $ 0.00012
-1.75%
$ 2.6 million $ 1,592
May 24, 2026 $ 0.000122
+4.53%
$ 2.65 million $ 2,487
May 23, 2026 $ 0.000116
-6.73%
$ 2.54 million $ 1,991
May 22, 2026 $ 0.000125
+2.44%
$ 2.72 million $ 2,234
May 21, 2026 $ 0.000122
-3.44%
$ 2.65 million $ 1,214
May 20, 2026 $ 0.000126
+2.34%
$ 2.75 million $ 970
May 19, 2026 $ 0.000123
-0.25%
$ 2.69 million $ 1,683
May 18, 2026 $ 0.000124
-6.73%
$ 2.69 million $ 1,362
May 17, 2026 $ 0.000133
-2.73%
$ 2.89 million $ 3,422
May 16, 2026 $ 0.000136
-8.27%
$ 2.97 million $ 3,744
May 15, 2026 $ 0.000148
+6.33%
$ 3.22 million $ 696
May 14, 2026 $ 0.000139
-3.13%
$ 3.03 million $ 558
May 13, 2026 $ 0.000144
+17.49%
$ 3.13 million $ 9,405
May 12, 2026 $ 0.000117
-9.66%
$ 2.55 million $ 4,021
May 11, 2026 $ 0.00013
+10.30%
$ 2.82 million $ 1,609
May 10, 2026 $ 0.000117
+2.34%
$ 2.56 million $ 3,872
May 9, 2026 $ 0.000115
+7.57%
$ 2.5 million $ 1,512
May 8, 2026 $ 0.000107
+10.23%
$ 2.32 million $ 4,405
May 7, 2026 $ 0.0000968
-3.89%
$ 2.11 million $ 725
May 6, 2026 $ 0.000101
+1.04%
$ 2.19 million $ 628
May 5, 2026 $ 0.0000997
-4.38%
$ 2.17 million $ 766
May 4, 2026 $ 0.000104
+4.30%
$ 2.27 million $ 1,280
May 3, 2026 $ 0.0000999
+2.12%
$ 2.18 million $ 1,014
May 2, 2026 $ 0.0000979
-4.28%
$ 2.13 million $ 1,072
May 1, 2026 $ 0.000102
+3.89%
$ 2.23 million $ 1,231
Apr 30, 2026 $ 0.0000984
+3.76%
$ 2.14 million $ 1,017
Apr 29, 2026 $ 0.0000948
-2.26%
$ 2.06 million $ 929
Apr 28, 2026 $ 0.000097
+5.57%
$ 2.11 million $ 1,047
Apr 27, 2026 $ 0.0000919
-0.36%
$ 2 million $ 811
Apr 26, 2026 $ 0.0000922
+0.05%
$ 2.01 million $ 1,057
Apr 25, 2026 $ 0.0000965
+0.88%
$ 2.1 million $ 1,526
Apr 24, 2026 $ 0.0000956
+9.04%
$ 2.1 million $ 1,227
Apr 23, 2026 $ 0.0000877
-0.43%
$ 1.91 million $ 1,261
Apr 22, 2026 $ 0.0000881
-0.22%
$ 1.92 million $ 1,262
Apr 21, 2026 $ 0.0000883
-2.31%
$ 1.92 million $ 719
Apr 20, 2026 $ 0.0000904
-1.38%
$ 1.97 million $ 2,450
Apr 19, 2026 $ 0.0000916
-5.16%
$ 1.99 million $ 1,327
Apr 18, 2026 $ 0.0000966
+1.25%
$ 2.1 million $ 832
Apr 17, 2026 $ 0.0000954
-1.68%
$ 2.08 million $ 4,124
Apr 16, 2026 $ 0.000097
+0.84%
$ 2.11 million $ 9,869
Apr 15, 2026 $ 0.0000962
+3.50%
$ 2.1 million $ 10,119
Apr 14, 2026 $ 0.000093
-1.07%
$ 2.02 million $ 10,218
Apr 13, 2026 $ 0.000094
+5.50%
$ 2.05 million $ 10,351
Download