Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000929
+0.00%
$ 2.02 million $ 2,915
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
Apr 12, 2026 $ 0.0000899
-1.20%
$ 1.94 million $ 10,234
Apr 11, 2026 $ 0.000091
+0.69%
$ 1.98 million $ 10,024
Apr 10, 2026 $ 0.0000904
+1.95%
$ 1.97 million $ 10,150
Apr 9, 2026 $ 0.0000886
-4.42%
$ 1.93 million $ 10,192
Apr 8, 2026 $ 0.0000927
+0.56%
$ 2.02 million $ 10,304
Apr 7, 2026 $ 0.0000922
+3.99%
$ 2.01 million $ 10,261
Apr 6, 2026 $ 0.0000887
+0.51%
$ 1.93 million $ 10,033
Apr 5, 2026 $ 0.0000882
-5.47%
$ 1.92 million $ 9,925
Apr 4, 2026 $ 0.0000933
+2.88%
$ 2.03 million $ 10,509
Apr 3, 2026 $ 0.0000907
+0.72%
$ 1.97 million $ 10,173
Apr 2, 2026 $ 0.0000901
-3.96%
$ 1.96 million $ 10,409
Apr 1, 2026 $ 0.0000938
+5.84%
$ 2.04 million $ 10,295
Mar 31, 2026 $ 0.0000886
-4.63%
$ 1.93 million $ 9,998
Mar 30, 2026 $ 0.0000929
+2.78%
$ 2.02 million $ 9,990
Mar 29, 2026 $ 0.0000904
+0.41%
$ 1.97 million $ 9,984
Mar 28, 2026 $ 0.00009
+4.44%
$ 1.96 million $ 11,490
Mar 27, 2026 $ 0.0000862
-3.90%
$ 1.88 million $ 9,923
Mar 26, 2026 $ 0.0000897
-0.97%
$ 1.95 million $ 10,113
Mar 25, 2026 $ 0.0000907
-2.73%
$ 1.98 million $ 9,815
Mar 24, 2026 $ 0.0000933
+1.65%
$ 2.03 million $ 9,851
Mar 23, 2026 $ 0.0000918
-8.22%
$ 2 million $ 13,220
Mar 22, 2026 $ 0.0001
+1.94%
$ 2.18 million $ 9,827
Mar 21, 2026 $ 0.000102
-3.33%
$ 2.14 million $ 9,949
Mar 20, 2026 $ 0.000106
+0.32%
$ 2.3 million $ 9,774
Mar 19, 2026 $ 0.000105
-2.79%
$ 2.29 million $ 10,672
Mar 18, 2026 $ 0.000108
+0.99%
$ 2.36 million $ 10,841
Mar 17, 2026 $ 0.000107
+1.24%
$ 2.34 million $ 10,937
Mar 16, 2026 $ 0.000106
+8.18%
$ 2.31 million $ 12,099
Mar 15, 2026 $ 0.0000981
+5.51%
$ 2.14 million $ 10,799
Mar 14, 2026 $ 0.000093
-0.84%
$ 2.03 million $ 9,364
Mar 13, 2026 $ 0.0000938
+2.60%
$ 2.04 million $ 12,887
Mar 12, 2026 $ 0.0000914
-2.16%
$ 1.99 million $ 10,273
Mar 11, 2026 $ 0.0000934
+3.00%
$ 2.03 million $ 9,562
Mar 10, 2026 $ 0.0000907
-0.42%
$ 1.98 million $ 10,485
Mar 9, 2026 $ 0.0000911
-9.49%
$ 1.96 million $ 13,009
Mar 8, 2026 $ 0.000101
+6.24%
$ 2.19 million $ 13,521
Mar 7, 2026 $ 0.0000948
+1.33%
$ 2.06 million $ 13,486
Mar 6, 2026 $ 0.0000935
-3.05%
$ 2.04 million $ 9,788
Mar 5, 2026 $ 0.0000965
+1.28%
$ 2.1 million $ 11,784
Mar 4, 2026 $ 0.0000952
+4.63%
$ 2.07 million $ 14,412
Mar 3, 2026 $ 0.000091
-12.26%
$ 1.98 million $ 11,639
Mar 2, 2026 $ 0.000104
+24.17%
$ 2.26 million $ 20,909
Mar 1, 2026 $ 0.0000835
+4.37%
$ 1.82 million $ 9,638
Feb 28, 2026 $ 0.0000801
-2.88%
$ 1.74 million $ 11,247
Download