Open Ecosystem Token Historical Data

OPN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.0000824
-8.53%
$ 1.79 million $ 10,089
Feb 26, 2026 $ 0.0000901
+18.94%
$ 1.96 million $ 10,553
Feb 25, 2026 $ 0.0000794
+42.97%
$ 1.73 million $ 10,631
Feb 24, 2026 $ 0.0000556
+63.08%
$ 1.21 million $ 11,318
Feb 23, 2026 $ 0.0000341
-9.87%
$ 741,709 $ 9,828
Feb 22, 2026 $ 0.0000378
-5.85%
$ 822,911 $ 10,122
Feb 21, 2026 $ 0.0000401
-3.72%
$ 874,071 $ 9,592
Feb 20, 2026 $ 0.0000417
+18.33%
$ 905,855 $ 9,206
Feb 19, 2026 $ 0.0000352
+1.91%
$ 767,180 $ 9,731
Feb 18, 2026 $ 0.0000346
+8.74%
$ 752,811 $ 9,962
Feb 17, 2026 $ 0.0000336
+2.75%
$ 731,912 $ 9,704
Feb 16, 2026 $ 0.0000327
-2.24%
$ 712,319 $ 9,769
Feb 15, 2026 $ 0.0000335
-15.97%
$ 728,646 $ 14,488
Feb 14, 2026 $ 0.0000398
+4.40%
$ 867,104 $ 9,442
Feb 13, 2026 $ 0.0000381
-3.34%
$ 830,531 $ 9,850
Feb 12, 2026 $ 0.0000395
-0.08%
$ 859,267 $ 10,161
Feb 11, 2026 $ 0.0000395
-3.66%
$ 861,662 $ 9,217
Feb 10, 2026 $ 0.0000477
+21.66%
$ 1.04 million $ 12,875
Feb 9, 2026 $ 0.0000392
-3.97%
$ 853,172 $ 10,337
Feb 8, 2026 $ 0.0000408
-1.99%
$ 886,480 $ 9,346
Feb 7, 2026 $ 0.0000416
+12.33%
$ 906,508 $ 19,628
Feb 6, 2026 $ 0.0000371
+5.79%
$ 808,978 $ 23,604
Feb 5, 2026 $ 0.0000351
-9.08%
$ 764,567 $ 13,042
Feb 4, 2026 $ 0.0000386
-10.17%
$ 840,916 $ 12,956
Feb 3, 2026 $ 0.000043
-6.81%
$ 936,116 $ 12,854
Feb 2, 2026 $ 0.0000462
+4.61%
$ 1.01 million $ 12,287
Feb 1, 2026 $ 0.000044
-14.08%
$ 957,886 $ 16,707
Jan 31, 2026 $ 0.0000512
-10.80%
$ 1.11 million $ 13,513
Jan 30, 2026 $ 0.0000552
-6.02%
$ 1.2 million $ 11,420
Jan 29, 2026 $ 0.0000588
-4.93%
$ 1.28 million $ 12,374
Jan 28, 2026 $ 0.0000618
+3.86%
$ 1.35 million $ 12,506
Jan 27, 2026 $ 0.0000595
+4.33%
$ 1.3 million $ 12,260
Jan 26, 2026 $ 0.000057
-0.35%
$ 1.24 million $ 11,749
Jan 25, 2026 $ 0.0000572
-3.36%
$ 1.25 million $ 13,850
Jan 24, 2026 $ 0.0000591
+1.01%
$ 1.29 million $ 12,841
Jan 23, 2026 $ 0.0000585
-5.41%
$ 1.27 million $ 12,700
Jan 22, 2026 $ 0.0000619
+5.01%
$ 1.35 million $ 13,742
Jan 21, 2026 $ 0.0000589
-2.02%
$ 1.29 million $ 11,730
Jan 20, 2026 $ 0.0000601
-4.96%
$ 1.31 million $ 12,522
Jan 19, 2026 $ 0.0000633
-10.06%
$ 1.38 million $ 15,768
Jan 18, 2026 $ 0.0000703
-3.23%
$ 1.53 million $ 12,529
Jan 17, 2026 $ 0.0000727
+4.59%
$ 1.58 million $ 12,937
Jan 16, 2026 $ 0.000072
+9.63%
$ 1.57 million $ 12,841
Jan 15, 2026 $ 0.0000657
-3.70%
$ 1.43 million $ 13,789
Jan 14, 2026 $ 0.0000682
-2.29%
$ 1.49 million $ 14,126
Jan 13, 2026 $ 0.0000697
+10.22%
$ 1.52 million $ 12,341
Jan 12, 2026 $ 0.0000632
+0.97%
$ 1.38 million $ 19,070
Jan 11, 2026 $ 0.0000627
-4.54%
$ 1.36 million $ 21,451
Jan 10, 2026 $ 0.0000657
+0.34%
$ 1.43 million $ 12,554
Jan 9, 2026 $ 0.0000654
-4.08%
$ 1.42 million $ 20,876