Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000766
+0.00%
$ 1.67 million $ 890
Yesterday $ 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
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
Download