Open Ecosystem Token Historical Data

OPN Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 13, 2024 $0.0011
+16.16%
$14.22 million $73,061
Jul 12, 2024 $0.000945
+1.17%
$12.25 million $74,776
Jul 11, 2024 $0.000934
-8.28%
$12.1 million $74,914
Jul 10, 2024 $0.00102
+3.80%
$13.12 million $79,538
Jul 9, 2024 $0.000984
-6.92%
$12.68 million $70,207
Jul 8, 2024 $0.00106
+5.02%
$13.62 million $251,191
Jul 7, 2024 $0.00104
-8.15%
$13.41 million $108,815
Jul 6, 2024 $0.00113
+13.18%
$14.54 million $54,497
Jul 5, 2024 $0.000977
-17.41%
$12.51 million $137,978
Jul 4, 2024 $0.00118
-15.54%
$15.08 million $98,336
Jul 3, 2024 $0.0014
+2.73%
$17.84 million $97,213
Jul 2, 2024 $0.00145
+22.13%
$18.46 million $60,898
Jul 1, 2024 $0.00121
+1.96%
$15.11 million $260,485
Jun 30, 2024 $0.00118
-5.36%
$15.04 million $85,777
Jun 29, 2024 $0.00124
+7.85%
$15.77 million $61,166
Jun 28, 2024 $0.00115
+0.51%
$14.62 million $96,306
Jun 27, 2024 $0.00115
+2.86%
$14.55 million $92,093
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