Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000672
+0.00%
$ 1.46 million $ 813
Yesterday $ 0.0000645
-2.99%
$ 1.4 million $ 2,074
Jul 14, 2026 $ 0.0000665
+3.36%
$ 1.45 million $ 860
Jul 13, 2026 $ 0.0000643
-2.41%
$ 1.4 million $ 722
Jul 12, 2026 $ 0.0000659
+4.59%
$ 1.43 million $ 882
Jul 11, 2026 $ 0.000063
+3.84%
$ 1.37 million $ 723
Jul 10, 2026 $ 0.0000607
+2.95%
$ 1.32 million $ 617
Jul 9, 2026 $ 0.0000589
-1.69%
$ 1.28 million $ 786
Jul 8, 2026 $ 0.0000599
-3.65%
$ 1.3 million $ 4,425
Jul 7, 2026 $ 0.0000622
-0.58%
$ 1.35 million $ 906
Jul 6, 2026 $ 0.0000626
+2.45%
$ 1.36 million $ 1,098
Jul 5, 2026 $ 0.0000611
+2.53%
$ 1.33 million $ 1,445
Jul 4, 2026 $ 0.0000596
-20.48%
$ 1.3 million $ 6,117
Jul 3, 2026 $ 0.0000749
+12.85%
$ 1.63 million $ 2,346
Jul 2, 2026 $ 0.0000664
+5.15%
$ 1.45 million $ 6,995
Jul 1, 2026 $ 0.000075
-10.66%
$ 1.63 million $ 505
Jun 30, 2026 $ 0.0000839
-0.50%
$ 1.83 million $ 786
Jun 29, 2026 $ 0.0000844
+4.07%
$ 1.84 million $ 1,108
Jun 28, 2026 $ 0.0000779
-3.98%
$ 1.7 million $ 1,145
Jun 27, 2026 $ 0.0000811
+3.99%
$ 1.77 million $ 939
Jun 26, 2026 $ 0.000078
+1.31%
$ 1.7 million $ 738
Jun 25, 2026 $ 0.000077
-7.36%
$ 1.68 million $ 889
Jun 24, 2026 $ 0.0000831
+2.44%
$ 1.81 million $ 4,471
Jun 23, 2026 $ 0.0000814
-2.36%
$ 1.77 million $ 3,481
Jun 22, 2026 $ 0.0000834
-0.81%
$ 1.82 million $ 1,491
Jun 21, 2026 $ 0.0000841
+0.33%
$ 1.83 million $ 961
Jun 20, 2026 $ 0.0000838
-13.24%
$ 1.82 million $ 11,247
Jun 19, 2026 $ 0.0000966
+5.16%
$ 2.1 million $ 7,182
Jun 18, 2026 $ 0.0000923
+16.02%
$ 2.01 million $ 11,653
Jun 17, 2026 $ 0.0000797
-7.91%
$ 1.74 million $ 3,179
Jun 16, 2026 $ 0.0000866
-0.18%
$ 1.88 million $ 978
Jun 15, 2026 $ 0.0000867
+4.08%
$ 1.89 million $ 1,332
Jun 14, 2026 $ 0.0000833
+13.33%
$ 1.81 million $ 2,390
Jun 13, 2026 $ 0.0000735
-1.55%
$ 1.6 million $ 910
Jun 12, 2026 $ 0.0000747
-1.03%
$ 1.63 million $ 861
Jun 11, 2026 $ 0.000075
+0.21%
$ 1.63 million $ 1,077
Jun 10, 2026 $ 0.0000748
-4.64%
$ 1.63 million $ 4,037
Jun 9, 2026 $ 0.0000785
-1.12%
$ 1.71 million $ 3,179
Jun 8, 2026 $ 0.0000794
+4.45%
$ 1.73 million $ 1,069
Jun 7, 2026 $ 0.000076
-5.14%
$ 1.65 million $ 2,969
Jun 6, 2026 $ 0.0000801
-8.89%
$ 1.74 million $ 1,118
Jun 5, 2026 $ 0.0000879
-3.53%
$ 1.91 million $ 6,382
Jun 4, 2026 $ 0.0000912
-8.54%
$ 1.98 million $ 5,909
Jun 3, 2026 $ 0.0000997
+12.41%
$ 2.17 million $ 6,777
Jun 2, 2026 $ 0.0000887
-13.03%
$ 1.93 million $ 14,817
Jun 1, 2026 $ 0.000102
-17.96%
$ 2.22 million $ 24,789
May 31, 2026 $ 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
Download