Open Ecosystem Token Historical Data

OPN Page 13
Download
Date Close Price change Market cap Trading volume
Jun 26, 2024 $ 0.00112
-4.82%
$ 14.13 million $ 101,636
Jun 25, 2024 $ 0.00118
+3.12%
$ 14.71 million $ 175,267
Jun 24, 2024 $ 0.00114
-18.25%
$ 14.23 million $ 133,034
Jun 23, 2024 $ 0.0014
+2.53%
$ 17.38 million $ 82,233
Jun 22, 2024 $ 0.00136
-0.22%
$ 16.78 million $ 68,429
Jun 21, 2024 $ 0.00136
-11.50%
$ 16.8 million $ 74,210
Jun 20, 2024 $ 0.00154
+2.49%
$ 18.9 million $ 56,603
Jun 19, 2024 $ 0.0015
+6.52%
$ 18.41 million $ 51,646
Jun 18, 2024 $ 0.0014
-16.47%
$ 17.18 million $ 100,619
Jun 17, 2024 $ 0.00165
+9.91%
$ 20.18 million $ 79,599
Jun 16, 2024 $ 0.00151
-2.35%
$ 18.35 million $ 63,638
Jun 15, 2024 $ 0.00155
-2.62%
$ 18.72 million $ 107,826
Jun 14, 2024 $ 0.00159
+1.51%
$ 18.79 million $ 140,060
Jun 13, 2024 $ 0.00157
-4.19%
$ 17.98 million $ 154,473
Jun 12, 2024 $ 0.00164
+5.93%
$ 18.14 million $ 126,659
Jun 11, 2024 $ 0.00154
-2.92%
$ 17.06 million $ 113,139
Jun 10, 2024 $ 0.00159
+5.42%
$ 17.47 million $ 310,959
Jun 9, 2024 $ 0.00151
+6.47%
$ 16.35 million $ 327,981
Jun 8, 2024 $ 0.00141
-6.02%
$ 15.28 million $ 133,207
Jun 7, 2024 $ 0.0015
-0.06%
$ 16.1 million $ 214,508
Jun 6, 2024 $ 0.0015
-6.80%
$ 16.08 million $ 149,940
Jun 5, 2024 $ 0.00158
-8.88%
$ 16.78 million $ 152,831
Jun 4, 2024 $ 0.00173
-3.46%
$ 18.41 million $ 167,737
Jun 3, 2024 $ 0.00179
+1.41%
$ 19.06 million $ 133,136
Jun 2, 2024 $ 0.00177
-4.37%
$ 18.78 million $ 83,642
Jun 1, 2024 $ 0.00179
-7.99%
$ 18.97 million $ 65,315
May 31, 2024 $ 0.00193
+3.17%
$ 20.42 million $ 89,846
May 30, 2024 $ 0.00187
-3.50%
$ 19.74 million $ 47,112
May 29, 2024 $ 0.00186
-9.56%
$ 19.59 million $ 165,468
May 28, 2024 $ 0.00206
+2.09%
$ 21.58 million $ 148,643
May 27, 2024 $ 0.00196
-5.01%
$ 18.8 million $ 138,701
May 26, 2024 $ 0.00206
+20.81%
$ 19.77 million $ 152,573
May 25, 2024 $ 0.00171
+3.81%
$ 16.33 million $ 38,078
May 24, 2024 $ 0.00164
-3.54%
$ 15.68 million $ 135,798
May 23, 2024 $ 0.00171
+3.02%
$ 16.11 million $ 170,813
May 22, 2024 $ 0.00167
+2.29%
$ 15.72 million $ 104,835
May 21, 2024 $ 0.00163
-8.98%
$ 15.14 million $ 253,856
May 20, 2024 $ 0.00179
+15.89%
$ 16.58 million $ 190,138
May 19, 2024 $ 0.00154
-0.79%
$ 14.3 million $ 97,224
May 18, 2024 $ 0.00156
-2.34%
$ 14.45 million $ 94,367
May 17, 2024 $ 0.0016
+4.37%
$ 14.77 million $ 163,161
May 16, 2024 $ 0.00158
-5.59%
$ 14.57 million $ 204,851
May 15, 2024 $ 0.00167
+8.57%
$ 15.41 million $ 291,855
May 14, 2024 $ 0.00154
+3.58%
$ 14.1 million $ 49,071
May 13, 2024 $ 0.00148
+3.08%
$ 13.6 million $ 66,132
May 12, 2024 $ 0.00145
-7.96%
$ 13.24 million $ 103,856
May 11, 2024 $ 0.00157
+4.28%
$ 14.4 million $ 52,462
May 10, 2024 $ 0.00151
-6.40%
$ 13.79 million $ 43,206
May 9, 2024 $ 0.00161
+7.11%
$ 14.74 million $ 174,372
May 8, 2024 $ 0.00151
-8.51%
$ 13.72 million $ 235,085