Open Ecosystem Token Historical Data

OPN Page 16
Download
Date Close Price change Market cap Trading volume
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
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