Open Ecosystem Token Historical Data

OPN Page 13
Download
Date Close Price change Market cap Trading volume
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
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