Open Ecosystem Token Historical Data

OPN Page 11
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 PM $ 0.0000816
-2.10%
$ 1.78 million $ 1,953
Jun 5, 5 PM $ 0.0000833
+3.17%
$ 1.81 million $ 1,954
Jun 5, 4 PM $ 0.0000808
-2.80%
$ 1.76 million $ 5,360
Jun 5, 3 PM $ 0.0000831
-0.10%
$ 1.81 million $ 5,378
Jun 5, 2 PM $ 0.0000832
+1.95%
$ 1.81 million $ 5,405
Jun 5, 1 PM $ 0.0000816
+0.98%
$ 1.78 million $ 5,421
Jun 5, 12 PM $ 0.0000808
-3.96%
$ 1.76 million $ 5,583
Jun 5, 11 AM $ 0.0000841
+5.83%
$ 1.83 million $ 5,597
Jun 5, 10 AM $ 0.0000795
-4.16%
$ 1.73 million $ 5,768
Jun 5, 9 AM $ 0.0000829
-0.86%
$ 1.81 million $ 5,625
Jun 5, 8 AM $ 0.0000837
-0.15%
$ 1.82 million $ 5,660
Jun 5, 7 AM $ 0.0000838
-5.00%
$ 1.82 million $ 6,352
Jun 5, 6 AM $ 0.0000882
+2.00%
$ 1.92 million $ 6,079
Jun 5, 5 AM $ 0.0000865
+0.68%
$ 1.88 million $ 6,074
Jun 5, 4 AM $ 0.0000859
-0.21%
$ 1.87 million $ 6,151
Jun 5, 3 AM $ 0.0000861
-0.17%
$ 1.87 million $ 6,157
Jun 5, 2 AM $ 0.0000862
-2.12%
$ 1.88 million $ 6,093
Jun 5, 1 AM $ 0.0000881
-3.58%
$ 1.92 million $ 5,861
Jun 5, 12 AM $ 0.0000914
+0.22%
$ 1.99 million $ 5,860
Jun 4, 11 PM $ 0.0000912
+4.03%
$ 1.98 million $ 5,909
Jun 4, 10 PM $ 0.0000876
-0.53%
$ 1.91 million $ 6,030
Jun 4, 9 PM $ 0.0000881
-5.01%
$ 1.92 million $ 7,137
Jun 4, 8 PM $ 0.0000927
+5.31%
$ 2.02 million $ 7,151
Jun 4, 7 PM $ 0.0000881
+1.84%
$ 1.92 million $ 7,139
Jun 4, 6 PM $ 0.000087
+0.70%
$ 1.89 million $ 7,235
Jun 4, 5 PM $ 0.0000864
-3.99%
$ 1.88 million $ 7,240
Jun 4, 4 PM $ 0.00009
-1.16%
$ 1.96 million $ 8,299
Jun 4, 3 PM $ 0.0000911
+1.37%
$ 1.98 million $ 8,287
Jun 4, 2 PM $ 0.0000899
+1.02%
$ 1.96 million $ 8,133
Jun 4, 1 PM $ 0.000089
-5.60%
$ 1.94 million $ 7,909
Jun 4, 12 PM $ 0.0000942
-3.50%
$ 2.05 million $ 6,266
Jun 4, 11 AM $ 0.0000976
+0.30%
$ 2.12 million $ 6,287
Jun 4, 10 AM $ 0.0000973
-0.46%
$ 2.12 million $ 6,301
Jun 4, 9 AM $ 0.0000977
+1.83%
$ 2.13 million $ 6,423
Jun 4, 8 AM $ 0.000096
+3.21%
$ 2.09 million $ 6,386
Jun 4, 7 AM $ 0.000093
-2.60%
$ 2.02 million $ 6,545
Jun 4, 6 AM $ 0.0000955
-1.02%
$ 2.08 million $ 6,584
Jun 4, 5 AM $ 0.0000968
-1.89%
$ 2.11 million $ 6,381
Jun 4, 4 AM $ 0.0000987
+0.00%
$ 2.15 million $ 1,615
Jun 4, 3 AM $ 0.0000987
+1.60%
$ 2.15 million $ 1,637
Jun 4, 2 AM $ 0.0000971
+0.00%
$ 2.11 million $ 1,925
Jun 4, 1 AM $ 0.0000971
+0.00%
$ 2.11 million $ 1,945
Jun 4, 12 AM $ 0.0000971
-2.55%
$ 2.11 million $ 6,793
Jun 3, 11 PM $ 0.0000997
+1.99%
$ 2.17 million $ 6,777
Jun 3, 10 PM $ 0.0000977
+0.30%
$ 2.13 million $ 6,746
Jun 3, 9 PM $ 0.0000974
-1.52%
$ 2.12 million $ 6,793
Jun 3, 8 PM $ 0.0000989
-0.06%
$ 2.15 million $ 6,772
Jun 3, 7 PM $ 0.000099
+2.93%
$ 2.16 million $ 6,772
Jun 3, 6 PM $ 0.0000926
+1.19%
$ 2.02 million $ 4,490
Jun 3, 5 PM $ 0.0000915
-3.10%
$ 1.99 million $ 4,653