Open Ecosystem Token Historical Data

OPN Page 13
Download
Date Close Price change Market cap Trading volume
Oct 28, 2024 $0.000767
+4.79%
$11.41 million $47,214
Oct 27, 2024 $0.000736
+2.69%
$10.95 million $63,682
Oct 26, 2024 $0.000717
+8.97%
$10.61 million $13,830
Oct 25, 2024 $0.000658
-12.54%
$9.74 million $48,585
Oct 24, 2024 $0.000753
+1.98%
$11.14 million $47,963
Oct 23, 2024 $0.000738
+0.25%
$10.92 million $50,173
Oct 22, 2024 $0.000738
+0.44%
$10.92 million $54,776
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