Open Ecosystem Token Historical Data

OPN Page 10
Download
Date Close Price change Market cap Trading volume
Nov 23, 2024 $ 0.000753
+1.79%
$ 11.33 million $ 98,387
Nov 22, 2024 $ 0.000738
+5.42%
$ 11.11 million $ 64,426
Nov 21, 2024 $ 0.000701
-2.14%
$ 10.55 million $ 82,589
Nov 20, 2024 $ 0.000716
+2.49%
$ 10.78 million $ 48,568
Nov 19, 2024 $ 0.000701
-1.29%
$ 10.55 million $ 66,513
Nov 18, 2024 $ 0.00071
+3.98%
$ 10.68 million $ 161,416
Nov 17, 2024 $ 0.000682
-3.08%
$ 10.27 million $ 58,325
Nov 16, 2024 $ 0.000702
+11.65%
$ 10.52 million $ 68,740
Nov 15, 2024 $ 0.000629
-7.04%
$ 9.42 million $ 59,237
Nov 14, 2024 $ 0.000685
+1.79%
$ 10.25 million $ 100,614
Nov 13, 2024 $ 0.000657
-10.30%
$ 9.85 million $ 108,103
Nov 12, 2024 $ 0.000733
-12.79%
$ 10.98 million $ 80,552
Nov 11, 2024 $ 0.000841
+21.52%
$ 12.59 million $ 78,529
Nov 10, 2024 $ 0.000693
-12.59%
$ 10.37 million $ 69,316
Nov 9, 2024 $ 0.000792
+16.46%
$ 11.81 million $ 78,076
Nov 8, 2024 $ 0.00068
+3.66%
$ 10.14 million $ 67,263
Nov 7, 2024 $ 0.000656
-13.44%
$ 9.78 million $ 67,431
Nov 6, 2024 $ 0.000757
+13.00%
$ 11.29 million $ 49,507
Nov 5, 2024 $ 0.000672
+16.53%
$ 10.02 million $ 48,166
Nov 4, 2024 $ 0.000577
-13.85%
$ 8.6 million $ 41,742
Nov 3, 2024 $ 0.000672
+12.62%
$ 10.02 million $ 45,675
Nov 2, 2024 $ 0.000597
-3.13%
$ 8.88 million $ 50,267
Nov 1, 2024 $ 0.000616
-9.79%
$ 9.16 million $ 6,597
Oct 31, 2024 $ 0.000682
+2.08%
$ 10.14 million $ 48,698
Oct 30, 2024 $ 0.000677
-11.16%
$ 10.07 million $ 19,418
Oct 29, 2024 $ 0.000762
-0.66%
$ 11.34 million $ 54,623
Oct 28, 2024 $ 0.000767
+4.79%
$ 11.41 million $ 47,214
Oct 27, 2024 $ 0.000736
+2.69%
$ 10.95 million $ 63,682
Oct 26, 2024 $ 0.000717
+8.97%
$ 10.61 million $ 13,830
Oct 25, 2024 $ 0.000658
-12.54%
$ 9.74 million $ 48,585
Oct 24, 2024 $ 0.000753
+1.98%
$ 11.14 million $ 47,963
Oct 23, 2024 $ 0.000738
+0.25%
$ 10.92 million $ 50,173
Oct 22, 2024 $ 0.000738
+0.44%
$ 10.92 million $ 54,776
Oct 21, 2024 $ 0.000735
+9.11%
$ 10.88 million $ 55,712
Oct 20, 2024 $ 0.000674
-2.42%
$ 9.98 million $ 66,517
Oct 19, 2024 $ 0.000691
-0.69%
$ 10.21 million $ 61,329
Oct 18, 2024 $ 0.000713
+12.08%
$ 10.52 million $ 1,631
Oct 17, 2024 $ 0.000636
-8.48%
$ 9.39 million $ 47,597
Oct 16, 2024 $ 0.000663
-5.39%
$ 9.79 million $ 60,815
Oct 15, 2024 $ 0.000701
+11.60%
$ 10.35 million $ 46,568
Oct 14, 2024 $ 0.000628
-13.50%
$ 9.27 million $ 62,442
Oct 13, 2024 $ 0.000726
-0.76%
$ 10.72 million $ 43,150
Oct 12, 2024 $ 0.000732
+11.75%
$ 10.67 million $ 49,582
Oct 11, 2024 $ 0.000655
-10.86%
$ 9.55 million $ 19,564
Oct 10, 2024 $ 0.000735
+15.53%
$ 10.71 million $ 43,555
Oct 9, 2024 $ 0.000636
-5.90%
$ 9.27 million $ 44,869
Oct 8, 2024 $ 0.000676
-2.19%
$ 9.85 million $ 48,669
Oct 7, 2024 $ 0.000691
+7.14%
$ 10.08 million $ 56,332
Oct 6, 2024 $ 0.000645
-14.50%
$ 9.41 million $ 52,580
Oct 5, 2024 $ 0.000754
+1.93%
$ 10.91 million $ 48,835