Open Ecosystem Token Historical Data

OPN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $0.00114
+10.35%
$18.95 million $102,885
Dec 16, 2024 $0.00103
-5.28%
$17.17 million $89,109
Dec 15, 2024 $0.00109
-10.37%
$18.13 million $97,787
Dec 14, 2024 $0.00121
+1.74%
$19.81 million $90,464
Dec 13, 2024 $0.00119
+7.00%
$19.47 million $77,329
Dec 12, 2024 $0.00111
+5.56%
$18.2 million $93,239
Dec 11, 2024 $0.00105
+0.09%
$17.24 million $144,862
Dec 10, 2024 $0.00105
-9.37%
$17.23 million $88,294
Dec 9, 2024 $0.00116
-11.64%
$19.01 million $72,501
Dec 8, 2024 $0.00131
-7.05%
$21.51 million $102,970
Dec 7, 2024 $0.00141
-3.01%
$22.54 million $79,200
Dec 6, 2024 $0.00145
+16.93%
$23.23 million $80,336
Dec 5, 2024 $0.00124
-10.80%
$19.86 million $111,310
Dec 4, 2024 $0.00139
+10.19%
$22.2 million $73,057
Dec 3, 2024 $0.00126
-7.05%
$20.14 million $98,903
Dec 2, 2024 $0.00136
-13.31%
$21.67 million $187,589
Dec 1, 2024 $0.00157
+6.81%
$25 million $202,760
Nov 30, 2024 $0.00147
+16.94%
$22.71 million $200,990
Nov 29, 2024 $0.00125
-2.14%
$19.41 million $101,677
Nov 28, 2024 $0.00124
-2.86%
$19.21 million $147,189
Nov 27, 2024 $0.00128
+14.90%
$19.77 million $175,969
Nov 26, 2024 $0.00111
+24.07%
$17.21 million $271,018
Nov 25, 2024 $0.000895
+13.42%
$13.87 million $92,670
Nov 24, 2024 $0.000789
+4.84%
$12.23 million $101,083
Nov 23, 2024 $0.000753
+1.79%
$11.33 million $98,387
Nov 22, 2024 $0.000738
+5.42%
$11.11 million $64,426
Nov 21, 2024 $0.000701
-2.14%
$10.55 million $82,589
Nov 20, 2024 $0.000716
+2.49%
$10.78 million $48,568
Nov 19, 2024 $0.000701
-1.29%
$10.55 million $66,513
Nov 18, 2024 $0.00071
+3.98%
$10.68 million $161,416
Nov 17, 2024 $0.000682
-3.08%
$10.27 million $58,325
Nov 16, 2024 $0.000702
+11.65%
$10.52 million $68,740
Nov 15, 2024 $0.000629
-7.04%
$9.42 million $59,237
Nov 14, 2024 $0.000685
+1.79%
$10.25 million $100,614
Nov 13, 2024 $0.000657
-10.30%
$9.85 million $108,103
Nov 12, 2024 $0.000733
-12.79%
$10.98 million $80,552
Nov 11, 2024 $0.000841
+21.52%
$12.59 million $78,529
Nov 10, 2024 $0.000693
-12.59%
$10.37 million $69,316
Nov 9, 2024 $0.000792
+16.46%
$11.81 million $78,076
Nov 8, 2024 $0.00068
+3.66%
$10.14 million $67,263
Nov 7, 2024 $0.000656
-13.44%
$9.78 million $67,431
Nov 6, 2024 $0.000757
+13.00%
$11.29 million $49,507
Nov 5, 2024 $0.000672
+16.53%
$10.02 million $48,166
Nov 4, 2024 $0.000577
-13.85%
$8.6 million $41,742
Nov 3, 2024 $0.000672
+12.62%
$10.02 million $45,675
Nov 2, 2024 $0.000597
-3.13%
$8.88 million $50,267
Nov 1, 2024 $0.000616
-9.79%
$9.16 million $6,597
Oct 31, 2024 $0.000682
+2.08%
$10.14 million $48,698
Oct 30, 2024 $0.000677
-11.16%
$10.07 million $19,418
Oct 29, 2024 $0.000762
-0.66%
$11.34 million $54,623