Open Ecosystem Token Historical Data

OPN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.000799
-1.87%
$ 13.9 million $ 64,923
Jan 28, 2025 $ 0.000814
-4.12%
$ 14.16 million $ 69,656
Jan 27, 2025 $ 0.000849
+10.04%
$ 14.77 million $ 110,167
Jan 26, 2025 $ 0.000772
-14.44%
$ 13.42 million $ 60,722
Jan 25, 2025 $ 0.000899
+16.39%
$ 15.56 million $ 62,671
Jan 24, 2025 $ 0.000773
-4.47%
$ 13.38 million $ 73,774
Jan 23, 2025 $ 0.000808
-9.42%
$ 13.98 million $ 73,226
Jan 22, 2025 $ 0.000892
+13.40%
$ 15.44 million $ 164,425
Jan 21, 2025 $ 0.000787
+6.71%
$ 13.61 million $ 72,458
Jan 20, 2025 $ 0.000737
+7.53%
$ 12.76 million $ 73,929
Jan 19, 2025 $ 0.000686
+3.40%
$ 11.87 million $ 67,228
Jan 18, 2025 $ 0.000663
-18.57%
$ 11.48 million $ 76,799
Jan 17, 2025 $ 0.000808
+30.85%
$ 13.99 million $ 73,974
Jan 16, 2025 $ 0.000618
-17.22%
$ 10.69 million $ 56,084
Jan 15, 2025 $ 0.000746
+21.82%
$ 12.92 million $ 67,858
Jan 14, 2025 $ 0.000613
+3.08%
$ 10.6 million $ 62,253
Jan 13, 2025 $ 0.000591
-4.51%
$ 10.22 million $ 59,387
Jan 12, 2025 $ 0.00062
+1.40%
$ 10.74 million $ 61,773
Jan 11, 2025 $ 0.000616
-11.84%
$ 10.36 million $ 64,378
Jan 10, 2025 $ 0.000698
+6.56%
$ 11.75 million $ 67,945
Jan 9, 2025 $ 0.000657
-15.84%
$ 11.06 million $ 76,532
Jan 8, 2025 $ 0.000779
+10.27%
$ 13.1 million $ 60,044
Jan 7, 2025 $ 0.000702
-10.73%
$ 11.82 million $ 67,654
Jan 6, 2025 $ 0.000782
+0.79%
$ 13.15 million $ 66,131
Jan 5, 2025 $ 0.000776
-12.63%
$ 13.05 million $ 65,105
Jan 4, 2025 $ 0.000887
+0.82%
$ 14.92 million $ 69,637
Jan 3, 2025 $ 0.000878
+14.47%
$ 14.78 million $ 95,667
Jan 2, 2025 $ 0.000766
+9.61%
$ 12.89 million $ 72,314
Jan 1, 2025 $ 0.000699
+4.71%
$ 11.76 million $ 74,683
Dec 31, 2024 $ 0.00067
-3.02%
$ 11.28 million $ 56,297
Dec 30, 2024 $ 0.000693
-10.48%
$ 11.66 million $ 76,234
Dec 29, 2024 $ 0.000775
+13.44%
$ 13.05 million $ 69,735
Dec 28, 2024 $ 0.000683
-9.74%
$ 11.45 million $ 87,809
Dec 27, 2024 $ 0.000757
-4.80%
$ 12.69 million $ 69,622
Dec 26, 2024 $ 0.000794
+6.81%
$ 13.31 million $ 65,014
Dec 25, 2024 $ 0.000743
-5.86%
$ 12.46 million $ 80,002
Dec 24, 2024 $ 0.00079
+3.11%
$ 13.24 million $ 60,490
Dec 23, 2024 $ 0.00077
-0.83%
$ 12.91 million $ 75,083
Dec 22, 2024 $ 0.000777
-14.72%
$ 13.02 million $ 66,834
Dec 21, 2024 $ 0.000911
+3.54%
$ 15.21 million $ 76,317
Dec 20, 2024 $ 0.000881
+6.57%
$ 14.7 million $ 83,964
Dec 19, 2024 $ 0.000826
-18.17%
$ 13.8 million $ 70,954
Dec 18, 2024 $ 0.00101
-10.89%
$ 16.86 million $ 86,832
Dec 17, 2024 $ 0.00114
+10.35%
$ 18.95 million $ 102,885
Dec 16, 2024 $ 0.00103
-5.28%
$ 17.17 million $ 89,109
Dec 15, 2024 $ 0.00109
-10.37%
$ 18.13 million $ 97,787
Dec 14, 2024 $ 0.00121
+1.74%
$ 19.81 million $ 90,464
Dec 13, 2024 $ 0.00119
+7.00%
$ 19.47 million $ 77,329
Dec 12, 2024 $ 0.00111
+5.56%
$ 18.2 million $ 93,239
Dec 11, 2024 $ 0.00105
+0.09%
$ 17.24 million $ 144,862