Open Ecosystem Token Historical Data

OPN Page 14
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $0.000567
-10.05%
$8.06 million $45,921
Sep 7, 2024 $0.000628
+1.87%
$8.69 million $46,268
Sep 6, 2024 $0.00062
-5.58%
$8.58 million $71,303
Sep 5, 2024 $0.000662
-2.94%
$9.16 million $50,603
Sep 4, 2024 $0.000674
+9.74%
$9.32 million $58,199
Sep 3, 2024 $0.000666
-0.64%
$9.22 million $6,543
Sep 2, 2024 $0.00067
-1.04%
$9.27 million $47,108
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