Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Jul 2026 $0.000053
-36.83%
$1.16 million $83,452
Jun 2026 $0.0000839
-32.45%
$1.83 million $127,042
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