Open Ecosystem Token Historical Data

OPN Page 11
Download
Date Close Price change Market cap Trading volume
Oct 4, 2024 $ 0.00074
+15.27%
$ 10.7 million $ 47,385
Oct 3, 2024 $ 0.000643
-12.35%
$ 9.31 million $ 75,044
Oct 2, 2024 $ 0.000734
-7.77%
$ 10.62 million $ 49,046
Oct 1, 2024 $ 0.000796
-7.86%
$ 11.51 million $ 47,656
Sep 30, 2024 $ 0.000864
+1.89%
$ 12.49 million $ 1,505
Sep 29, 2024 $ 0.000848
+0.80%
$ 12.26 million $ 834
Sep 28, 2024 $ 0.000842
-0.46%
$ 12.03 million $ 4,488
Sep 27, 2024 $ 0.000932
+13.15%
$ 13.32 million $ 53,643
Sep 26, 2024 $ 0.000824
-0.61%
$ 11.78 million $ 57,866
Sep 25, 2024 $ 0.000828
+4.83%
$ 11.83 million $ 48,517
Sep 24, 2024 $ 0.000792
+0.09%
$ 11.32 million $ 46,610
Sep 23, 2024 $ 0.000792
-11.92%
$ 11.31 million $ 41,030
Sep 22, 2024 $ 0.0009
-0.67%
$ 12.86 million $ 73,135
Sep 21, 2024 $ 0.000883
+7.75%
$ 12.57 million $ 151,293
Sep 20, 2024 $ 0.00082
+0.80%
$ 11.67 million $ 93,971
Sep 19, 2024 $ 0.000819
+4.98%
$ 11.66 million $ 56,604
Sep 18, 2024 $ 0.000764
+0.53%
$ 10.87 million $ 50,581
Sep 17, 2024 $ 0.00076
+13.48%
$ 10.82 million $ 49,324
Sep 16, 2024 $ 0.000671
+5.96%
$ 9.55 million $ 9,194
Sep 15, 2024 $ 0.000645
-12.76%
$ 9.18 million $ 44,828
Sep 14, 2024 $ 0.000743
+12.63%
$ 10.56 million $ 37,999
Sep 13, 2024 $ 0.00066
+5.50%
$ 9.37 million $ 13,403
Sep 12, 2024 $ 0.000625
+15.76%
$ 8.88 million $ 12,710
Sep 11, 2024 $ 0.000541
-9.44%
$ 7.68 million $ 70,029
Sep 10, 2024 $ 0.000612
-6.67%
$ 8.7 million $ 73,895
Sep 9, 2024 $ 0.000658
+15.98%
$ 9.34 million $ 5,273
Sep 8, 2024 $ 0.000567
-10.05%
$ 8.06 million $ 45,921
Sep 7, 2024 $ 0.000628
+1.87%
$ 8.69 million $ 46,268
Sep 6, 2024 $ 0.00062
-5.58%
$ 8.58 million $ 71,303
Sep 5, 2024 $ 0.000662
-2.94%
$ 9.16 million $ 50,603
Sep 4, 2024 $ 0.000674
+9.74%
$ 9.32 million $ 58,199
Sep 3, 2024 $ 0.000666
-0.64%
$ 9.22 million $ 6,543
Sep 2, 2024 $ 0.00067
-1.04%
$ 9.27 million $ 47,108
Sep 1, 2024 $ 0.000677
-5.70%
$ 9.37 million $ 45,136
Aug 31, 2024 $ 0.00072
-2.11%
$ 9.8 million $ 61,517
Aug 30, 2024 $ 0.000746
+6.64%
$ 10.16 million $ 45,785
Aug 29, 2024 $ 0.000698
+6.51%
$ 9.5 million $ 53,188
Aug 28, 2024 $ 0.000654
-2.66%
$ 8.91 million $ 49,311
Aug 27, 2024 $ 0.000672
-10.14%
$ 9.16 million $ 72,216
Aug 26, 2024 $ 0.000692
-3.33%
$ 9.47 million $ 47,270
Aug 25, 2024 $ 0.000714
-0.64%
$ 9.72 million $ 46,183
Aug 24, 2024 $ 0.000718
-6.88%
$ 9.59 million $ 49,664
Aug 23, 2024 $ 0.000767
-0.36%
$ 10.25 million $ 56,650
Aug 22, 2024 $ 0.00077
+5.96%
$ 10.29 million $ 52,734
Aug 21, 2024 $ 0.000721
+15.38%
$ 9.63 million $ 56,484
Aug 20, 2024 $ 0.000625
-12.98%
$ 8.35 million $ 48,451
Aug 19, 2024 $ 0.00072
-4.33%
$ 9.62 million $ 44,796
Aug 18, 2024 $ 0.000751
-1.93%
$ 10.03 million $ 44,836
Aug 17, 2024 $ 0.000766
+1.28%
$ 10.15 million $ 49,825
Aug 16, 2024 $ 0.000756
+15.01%
$ 10.03 million $ 51,724