Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000124
+26.26%
$ 2.71 million $ 77,477
Apr 2026 $ 0.0000948
+7.05%
$ 2.14 million $ 181,635
Mar 2026 $ 0.0000886
+10.68%
$ 1.93 million $ 350,041
Feb 2026 $ 0.0000801
+56.32%
$ 1.74 million $ 328,546
Jan 2026 $ 0.0000552
-27.12%
$ 1.11 million $ 427,620
Dec 2025 $ 0.0000796
-13.84%
$ 1.65 million $ 179,901
Oct 2025 $ 0.000133
-30.88%
$ -- $ 415,498
Sep 2025 $ 0.000203
-31.48%
$ 4.09 million $ 386,877
Aug 2025 $ 0.000283
-1.41%
$ -- $ 946,948
Jul 2025 $ 0.000287
+85.91%
$ 5.93 million $ 2.85 million
Jun 2025 $ 0.000168
-64.29%
$ 3.17 million $ 4.02 million
May 2025 $ 0.000485
-3.44%
$ 9.63 million $ 2.39 million
Apr 2025 $ 0.000474
+7.34%
$ 8.56 million $ 1.6 million
Mar 2025 $ 0.000442
-41.91%
$ 7.78 million $ 1.45 million
Feb 2025 $ 0.000764
-17.33%
$ 13.37 million $ 1.55 million
Jan 2025 $ 0.000882
+32.10%
$ 16.92 million $ 2.22 million
Dec 2024 $ 0.000693
-52.70%
$ 11.28 million $ 2.76 million
Nov 2024 $ 0.00125
+83.33%
$ 22.71 million $ 2.49 million
Oct 2024 $ 0.000677
-21.59%
$ 10.14 million $ 1.43 million
Sep 2024 $ 0.000864
+20.23%
$ 12.49 million $ 1.37 million
Aug 2024 $ 0.00072
-7.19%
$ 9.8 million $ 1.65 million
Jul 2024 $ 0.000776
-34.48%
$ 10.17 million $ 2.52 million
Jun 2024 $ 0.00118
-39.01%
$ 15.04 million $ 3.7 million
May 2024 $ 0.00193
+28.47%
$ 20.42 million $ 4.02 million
Apr 2024 $ 0.0015
-70.14%
$ 12.47 million $ 2.47 million
Download