Open Ecosystem Token Historical Data

OPN Page 2
Download
Date Close Price change Market cap Trading volume
Jul 2, 2026 $0.0000664
+5.15%
$1.45 million $6,995
Jul 1, 2026 $0.000075
-10.66%
$1.63 million $505
Jun 30, 2026 $0.0000839
-0.50%
$1.83 million $786
Jun 29, 2026 $0.0000844
+4.07%
$1.84 million $1,108
Jun 28, 2026 $0.0000779
-3.98%
$1.7 million $1,145
Jun 27, 2026 $0.0000811
+3.99%
$1.77 million $939
Jun 26, 2026 $0.000078
+1.31%
$1.7 million $738
Jun 25, 2026 $0.000077
-7.36%
$1.68 million $889
Jun 24, 2026 $0.0000831
+2.44%
$1.81 million $4,471
Jun 23, 2026 $0.0000814
-2.36%
$1.77 million $3,481
Jun 22, 2026 $0.0000834
-0.81%
$1.82 million $1,491
Jun 21, 2026 $0.0000841
+0.33%
$1.83 million $961
Jun 20, 2026 $0.0000838
-13.24%
$1.82 million $11,247
Jun 19, 2026 $0.0000966
+5.16%
$2.1 million $7,182
Jun 18, 2026 $0.0000923
+16.02%
$2.01 million $11,653
Jun 17, 2026 $0.0000797
-7.91%
$1.74 million $3,179
Jun 16, 2026 $0.0000866
-0.18%
$1.88 million $978
Jun 15, 2026 $0.0000867
+4.08%
$1.89 million $1,332
Jun 14, 2026 $0.0000833
+13.33%
$1.81 million $2,390
Jun 13, 2026 $0.0000735
-1.55%
$1.6 million $910
Jun 12, 2026 $0.0000747
-1.03%
$1.63 million $861
Jun 11, 2026 $0.000075
+0.21%
$1.63 million $1,077
Jun 10, 2026 $0.0000748
-4.64%
$1.63 million $4,037
Jun 9, 2026 $0.0000785
-1.12%
$1.71 million $3,179
Jun 8, 2026 $0.0000794
+4.45%
$1.73 million $1,069
Jun 7, 2026 $0.000076
-5.14%
$1.65 million $2,969
Jun 6, 2026 $0.0000801
-8.89%
$1.74 million $1,118
Jun 5, 2026 $0.0000879
-3.53%
$1.91 million $6,382
Jun 4, 2026 $0.0000912
-8.54%
$1.98 million $5,909
Jun 3, 2026 $0.0000997
+12.41%
$2.17 million $6,777
Jun 2, 2026 $0.0000887
-13.03%
$1.93 million $14,817
Jun 1, 2026 $0.000102
-17.96%
$2.22 million $24,789
May 31, 2026 $0.000124
+0.02%
$2.71 million $886
May 30, 2026 $0.000124
-1.30%
$2.7 million $1,230
May 29, 2026 $0.000126
+1.36%
$2.74 million $891
May 28, 2026 $0.000124
-0.02%
$2.7 million $1,153
May 27, 2026 $0.000124
-0.28%
$2.7 million $754
May 26, 2026 $0.000125
+4.11%
$2.71 million $4,743
May 25, 2026 $0.00012
-1.75%
$2.6 million $1,592
May 24, 2026 $0.000122
+4.53%
$2.65 million $2,487
May 23, 2026 $0.000116
-6.73%
$2.54 million $1,991
May 22, 2026 $0.000125
+2.44%
$2.72 million $2,234
May 21, 2026 $0.000122
-3.44%
$2.65 million $1,214
May 20, 2026 $0.000126
+2.34%
$2.75 million $970
May 19, 2026 $0.000123
-0.25%
$2.69 million $1,683
May 18, 2026 $0.000124
-6.73%
$2.69 million $1,362
May 17, 2026 $0.000133
-2.73%
$2.89 million $3,422
May 16, 2026 $0.000136
-8.27%
$2.97 million $3,744
May 15, 2026 $0.000148
+6.33%
$3.22 million $696
May 14, 2026 $0.000139
-3.13%
$3.03 million $558