Open Ecosystem Token Historical Data

OPN Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $0.000752
-5.55%
$13.12 million $60,139
Feb 4, 2025 $0.000794
+7.41%
$13.85 million $57,428
Feb 3, 2025 $0.000739
+2.29%
$12.9 million $76,779
Feb 2, 2025 $0.000723
-13.47%
$12.61 million $83,461
Feb 1, 2025 $0.000835
-9.55%
$14.52 million $59,764
Jan 31, 2025 $0.000973
+5.71%
$16.92 million $88,166
Jan 30, 2025 $0.000882
+11.08%
$15.34 million $85,880
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