Open Ecosystem Token Historical Data

OPN Page 12
Download
Date Close Price change Market cap Trading volume
Aug 15, 2024 $ 0.000658
-4.36%
$ 8.72 million $ 50,400
Aug 14, 2024 $ 0.000688
+1.50%
$ 9.12 million $ 56,865
Aug 13, 2024 $ 0.000677
-9.06%
$ 8.98 million $ 44,677
Aug 12, 2024 $ 0.000745
+19.93%
$ 9.88 million $ 70,341
Aug 11, 2024 $ 0.000623
-2.12%
$ 8.27 million $ 44,479
Aug 10, 2024 $ 0.000638
+0.19%
$ 8.38 million $ 41,548
Aug 9, 2024 $ 0.00064
-7.84%
$ 8.4 million $ 50,704
Aug 8, 2024 $ 0.000679
+6.21%
$ 8.91 million $ 59,748
Aug 7, 2024 $ 0.000639
-5.82%
$ 8.39 million $ 56,458
Aug 6, 2024 $ 0.00068
+8.53%
$ 8.93 million $ 52,650
Aug 5, 2024 $ 0.000619
-3.12%
$ 8.13 million $ 59,307
Aug 4, 2024 $ 0.000634
-12.44%
$ 8.33 million $ 58,310
Aug 3, 2024 $ 0.000725
-3.48%
$ 9.52 million $ 59,760
Aug 2, 2024 $ 0.000751
-8.65%
$ 9.84 million $ 53,541
Aug 1, 2024 $ 0.00088
+13.37%
$ 11.52 million $ 56,418
Jul 31, 2024 $ 0.000776
-4.35%
$ 10.17 million $ 67,346
Jul 30, 2024 $ 0.000806
+8.72%
$ 10.56 million $ 61,155
Jul 29, 2024 $ 0.000741
-3.51%
$ 9.7 million $ 57,794
Jul 28, 2024 $ 0.000878
-1.75%
$ 11.48 million $ 52,841
Jul 27, 2024 $ 0.000929
-13.19%
$ 12.16 million $ 68,890
Jul 26, 2024 $ 0.00107
+7.47%
$ 13.97 million $ 50,813
Jul 25, 2024 $ 0.00109
+11.45%
$ 14.19 million $ 55,483
Jul 24, 2024 $ 0.000967
-17.28%
$ 12.62 million $ 72,832
Jul 23, 2024 $ 0.00116
+3.85%
$ 15.21 million $ 84,426
Jul 22, 2024 $ 0.00112
-5.88%
$ 14.65 million $ 77,852
Jul 21, 2024 $ 0.00117
+4.39%
$ 15.27 million $ 74,602
Jul 20, 2024 $ 0.00112
-6.63%
$ 14.64 million $ 18,891
Jul 19, 2024 $ 0.0012
+9.39%
$ 15.62 million $ 64,706
Jul 18, 2024 $ 0.0011
+0.16%
$ 14.28 million $ 18,579
Jul 17, 2024 $ 0.001
-12.93%
$ 13.04 million $ 57,728
Jul 16, 2024 $ 0.00115
+4.76%
$ 14.95 million $ 67,169
Jul 15, 2024 $ 0.00108
+10.35%
$ 14.11 million $ 67,621
Jul 14, 2024 $ 0.000986
-10.25%
$ 12.82 million $ 57,759
Jul 13, 2024 $ 0.0011
+16.16%
$ 14.22 million $ 73,061
Jul 12, 2024 $ 0.000945
+1.17%
$ 12.25 million $ 74,776
Jul 11, 2024 $ 0.000934
-8.28%
$ 12.1 million $ 74,914
Jul 10, 2024 $ 0.00102
+3.80%
$ 13.12 million $ 79,538
Jul 9, 2024 $ 0.000984
-6.92%
$ 12.68 million $ 70,207
Jul 8, 2024 $ 0.00106
+5.02%
$ 13.62 million $ 251,191
Jul 7, 2024 $ 0.00104
-8.15%
$ 13.41 million $ 108,815
Jul 6, 2024 $ 0.00113
+13.18%
$ 14.54 million $ 54,497
Jul 5, 2024 $ 0.000977
-17.41%
$ 12.51 million $ 137,978
Jul 4, 2024 $ 0.00118
-15.54%
$ 15.08 million $ 98,336
Jul 3, 2024 $ 0.0014
+2.73%
$ 17.84 million $ 97,213
Jul 2, 2024 $ 0.00145
+22.13%
$ 18.46 million $ 60,898
Jul 1, 2024 $ 0.00121
+1.96%
$ 15.11 million $ 260,485
Jun 30, 2024 $ 0.00118
-5.36%
$ 15.04 million $ 85,777
Jun 29, 2024 $ 0.00124
+7.85%
$ 15.77 million $ 61,166
Jun 28, 2024 $ 0.00115
+0.51%
$ 14.62 million $ 96,306
Jun 27, 2024 $ 0.00115
+2.86%
$ 14.55 million $ 92,093