Open Ecosystem Token Historical Data

OPN Page 12
Download
Date Close Price change Market cap Trading volume
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
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