Open Ecosystem Token Historical Data

OPN Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $0.00044
-10.46%
$7.74 million $35,165
Mar 26, 2025 $0.000492
+11.69%
$8.65 million $33,812
Mar 25, 2025 $0.000439
-4.35%
$7.72 million $39,714
Mar 24, 2025 $0.000458
+2.46%
$8.06 million $40,313
Mar 23, 2025 $0.000447
-6.22%
$7.87 million $38,249
Mar 22, 2025 $0.000446
-14.22%
$7.83 million $36,222
Mar 21, 2025 $0.000518
+11.63%
$9.09 million $37,779
Mar 20, 2025 $0.000464
-16.86%
$8.14 million $42,050
Mar 19, 2025 $0.000558
+21.14%
$9.81 million $54,611
Mar 18, 2025 $0.000439
+14.24%
$7.72 million $62,873
Mar 17, 2025 $0.000387
-2.00%
$6.8 million $41,596
Mar 16, 2025 $0.000396
-12.47%
$6.96 million $35,504
Mar 15, 2025 $0.000455
-3.04%
$7.98 million $41,080
Mar 14, 2025 $0.000421
-11.09%
$7.38 million $35,696
Mar 13, 2025 $0.000471
-0.31%
$8.26 million $32,142
Mar 12, 2025 $0.000473
+10.13%
$8.29 million $40,982
Mar 11, 2025 $0.000428
-5.25%
$7.51 million $63,426
Mar 10, 2025 $0.000452
-11.31%
$7.93 million $62,274
Mar 9, 2025 $0.00051
-14.29%
$8.94 million $52,771
Mar 8, 2025 $0.000593
+11.27%
$10.39 million $65,601
Mar 7, 2025 $0.000534
-2.59%
$9.36 million $48,609
Mar 6, 2025 $0.000548
-10.90%
$9.6 million $44,293
Mar 5, 2025 $0.000614
+4.16%
$10.75 million $72,685
Mar 4, 2025 $0.000591
-15.53%
$10.34 million $83,945
Mar 3, 2025 $0.0007
-1.90%
$12.26 million $44,549
Mar 2, 2025 $0.000712
+6.84%
$12.46 million $52,350
Mar 1, 2025 $0.000669
-12.16%
$11.71 million $42,551
Feb 28, 2025 $0.000764
+11.41%
$13.37 million $40,902
Feb 27, 2025 $0.000685
-10.69%
$12 million $47,433
Feb 26, 2025 $0.000764
-2.34%
$13.37 million $53,963
Feb 25, 2025 $0.000782
-1.61%
$13.7 million $90,669
Feb 24, 2025 $0.000795
-15.25%
$13.92 million $66,368
Feb 23, 2025 $0.000939
+13.89%
$16.44 million $55,179
Feb 22, 2025 $0.000825
-6.11%
$14.42 million $54,857
Feb 21, 2025 $0.000843
+4.63%
$14.73 million $41,279
Feb 20, 2025 $0.000807
+4.52%
$14.1 million $46,573
Feb 19, 2025 $0.000772
+28.58%
$13.49 million $123,705
Feb 18, 2025 $0.0006
-4.89%
$10.49 million $47,492
Feb 17, 2025 $0.000631
-4.16%
$11.03 million $74,984
Feb 16, 2025 $0.000658
-6.28%
$11.5 million $53,250
Feb 15, 2025 $0.000702
+1.37%
$12.26 million $3,291
Feb 14, 2025 $0.00066
-3.45%
$11.52 million $53,747
Feb 13, 2025 $0.000683
+0.49%
$11.93 million $4,917
Feb 12, 2025 $0.00068
+3.78%
$11.87 million $52,641
Feb 11, 2025 $0.000655
-9.82%
$11.44 million $60,514
Feb 10, 2025 $0.000724
+15.51%
$12.64 million $49,753
Feb 9, 2025 $0.000627
-0.41%
$10.94 million $47,746
Feb 8, 2025 $0.000629
+1.02%
$10.98 million $47,561
Feb 7, 2025 $0.000623
-3.82%
$10.87 million $49,608
Feb 6, 2025 $0.000647
-13.95%
$11.29 million $49,901