Open Ecosystem Token Historical Data

OPN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 1 AM $ 0.0000812
-3.20%
$ 1.77 million $ 3,516
Jun 24, 12 AM $ 0.0000839
+3.34%
$ 1.83 million $ 3,483
Jun 23, 11 PM $ 0.0000814
-2.57%
$ 1.77 million $ 3,481
Jun 23, 10 PM $ 0.0000836
-2.43%
$ 1.82 million $ 3,405
Jun 23, 9 PM $ 0.0000857
-0.10%
$ 1.87 million $ 3,333
Jun 23, 8 PM $ 0.0000858
+2.61%
$ 1.87 million $ 3,334
Jun 23, 7 PM $ 0.0000836
+0.00%
$ 1.82 million $ 3,335
Jun 23, 6 PM $ 0.0000836
+2.36%
$ 1.82 million $ 3,329
Jun 23, 5 PM $ 0.0000817
-2.58%
$ 1.78 million $ 3,178
Jun 23, 4 PM $ 0.0000838
+1.78%
$ 1.82 million $ 2,905
Jun 23, 3 PM $ 0.0000823
-0.23%
$ 1.79 million $ 2,904
Jun 23, 2 PM $ 0.0000825
-4.72%
$ 1.8 million $ 2,166
Jun 23, 1 PM $ 0.0000866
+2.45%
$ 1.89 million $ 1,667
Jun 23, 12 PM $ 0.0000865
+0.00%
$ 1.88 million $ 1,670
Jun 23, 11 AM $ 0.0000865
+0.00%
$ 1.88 million $ 1,691
Jun 23, 10 AM $ 0.0000865
+0.00%
$ 1.88 million $ 1,725
Jun 23, 9 AM $ 0.0000865
+4.08%
$ 1.88 million $ 1,712
Jun 23, 8 AM $ 0.0000831
-7.71%
$ 1.81 million $ 1,611
Jun 23, 7 AM $ 0.0000901
+0.13%
$ 1.96 million $ 1,597
Jun 23, 6 AM $ 0.0000899
+2.46%
$ 1.96 million $ 1,615
Jun 23, 5 AM $ 0.0000878
+0.33%
$ 1.91 million $ 1,929
Jun 23, 4 AM $ 0.0000875
+4.23%
$ 1.9 million $ 2,009
Jun 23, 3 AM $ 0.0000839
-3.87%
$ 1.83 million $ 1,904
Jun 23, 2 AM $ 0.0000866
+3.47%
$ 1.89 million $ 1,851
Jun 23, 1 AM $ 0.0000837
-2.98%
$ 1.82 million $ 1,801
Jun 23, 12 AM $ 0.0000863
+3.48%
$ 1.88 million $ 1,772
Jun 22, 11 PM $ 0.0000834
-3.45%
$ 1.82 million $ 1,491
Jun 22, 10 PM $ 0.0000864
+3.05%
$ 1.88 million $ 1,463
Jun 22, 9 PM $ 0.0000838
-3.10%
$ 1.82 million $ 1,433
Jun 22, 8 PM $ 0.0000865
+3.12%
$ 1.88 million $ 1,438
Jun 22, 7 PM $ 0.0000839
-2.87%
$ 1.83 million $ 1,421
Jun 22, 6 PM $ 0.0000864
-0.10%
$ 1.88 million $ 1,421
Jun 22, 5 PM $ 0.0000865
+2.84%
$ 1.88 million $ 1,409
Jun 22, 4 PM $ 0.0000841
+0.00%
$ 1.83 million $ 1,378
Jun 22, 3 PM $ 0.0000841
-4.06%
$ 1.83 million $ 1,362
Jun 22, 2 PM $ 0.0000876
+0.38%
$ 1.91 million $ 1,376
Jun 22, 1 PM $ 0.0000838
-4.38%
$ 1.82 million $ 1,423
Jun 22, 12 PM $ 0.0000877
+1.47%
$ 1.91 million $ 1,414
Jun 22, 11 AM $ 0.0000864
+0.81%
$ 1.88 million $ 1,351
Jun 22, 10 AM $ 0.0000857
-0.43%
$ 1.87 million $ 1,338
Jun 22, 9 AM $ 0.0000861
-0.38%
$ 1.87 million $ 1,323
Jun 22, 8 AM $ 0.0000864
+2.39%
$ 1.88 million $ 1,318
Jun 22, 7 AM $ 0.0000853
+1.66%
$ 1.86 million $ 1,319
Jun 22, 6 AM $ 0.0000839
-6.84%
$ 1.83 million $ 1,340
Jun 22, 5 AM $ 0.00009
+5.21%
$ 1.96 million $ 996
Jun 22, 4 AM $ 0.0000856
-2.18%
$ 1.86 million $ 898
Jun 22, 3 AM $ 0.0000875
+0.00%
$ 1.9 million $ 894
Jun 22, 2 AM $ 0.0000875
-0.02%
$ 1.9 million $ 936
Jun 22, 1 AM $ 0.0000875
-0.06%
$ 1.9 million $ 952
Jun 22, 12 AM $ 0.0000875
+4.11%
$ 1.91 million $ 948