Open Ecosystem Token Historical Data

OPN Page 15
Download
Date Close Price change Market cap Trading volume
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
May 7, 2024 $ 0.00158
-14.24%
$ 14.36 million $ 42,231
May 6, 2024 $ 0.00184
-3.81%
$ 16.71 million $ 84,255
May 5, 2024 $ 0.00192
+1.05%
$ 16.51 million $ 37,642
May 4, 2024 $ 0.0019
+3.51%
$ 16.12 million $ 274,446
May 3, 2024 $ 0.00179
-0.16%
$ 15.18 million $ 75,019
May 2, 2024 $ 0.0018
+17.45%
$ 15.19 million $ 54,114
May 1, 2024 $ 0.00155
+3.03%
$ 12.91 million $ 239,097
Apr 30, 2024 $ 0.0015
-1.09%
$ 12.47 million $ 143,378
Apr 29, 2024 $ 0.00152
-30.27%
$ 12.46 million $ 58,887
Apr 28, 2024 $ 0.00218
-3.71%
$ 17.74 million $ 62,256
Apr 27, 2024 $ 0.00226
-6.67%
$ 18.41 million $ 75,813
Apr 26, 2024 $ 0.00243
-2.30%
$ 19.69 million $ 22,483
Apr 25, 2024 $ 0.00248
-6.15%
$ 19.86 million $ 23,678
Apr 24, 2024 $ 0.00255
+3.22%
$ 20.39 million $ 90,464
Apr 23, 2024 $ 0.00247
-12.06%
$ 19.57 million $ 21,807
Apr 22, 2024 $ 0.00281
+3.92%
$ 21.63 million $ 56,619
Apr 21, 2024 $ 0.0027
-11.23%
$ 20.62 million $ 6,590
Apr 20, 2024 $ 0.00304
+7.37%
$ 23.08 million $ 60,696
Apr 19, 2024 $ 0.00284
-0.03%
$ 21.46 million $ 74,431
Apr 18, 2024 $ 0.00284
+14.39%
$ 20.92 million $ 136,009
Apr 17, 2024 $ 0.00244
-2.37%
$ 16.73 million $ 139,356
Apr 16, 2024 $ 0.00228
-5.49%
$ 14.7 million $ 52,211
Apr 15, 2024 $ 0.00236
-0.13%
$ 15.15 million $ 112,035
Apr 14, 2024 $ 0.00236
+3.12%
$ 15.16 million $ 153,890
Apr 13, 2024 $ 0.00229
+6.94%
$ 14.71 million $ 80,754
Apr 12, 2024 $ 0.00226
-20.04%
$ 14.37 million $ 22,876
Apr 11, 2024 $ 0.00287
+7.41%
$ 18.19 million $ 92,145
Apr 10, 2024 $ 0.00267
-7.98%
$ 16.83 million $ 153,563
Apr 9, 2024 $ 0.0029
-13.17%
$ 18.25 million $ 58,627
Apr 8, 2024 $ 0.00334
+2.51%
$ 20.92 million $ 105,700
Apr 7, 2024 $ 0.00326
-9.19%
$ 20.4 million $ 64,485
Apr 6, 2024 $ 0.00351
+6.89%
$ 21.94 million $ 78,291
Apr 5, 2024 $ 0.00329
-8.11%
$ 20.34 million $ 49,282