Open Ecosystem Token Historical Data

OPN Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.000491
-20.58%
$ 10.33 million $ 622,764
May 12 $ 0.000611
+0.53%
$ 12.62 million $ 318,967
May 5 $ 0.000613
+28.87%
$ 12.38 million $ 278,135
Apr 28 $ 0.000441
-20.48%
$ 8.58 million $ 256,407
Apr 21 $ 0.000551
+22.67%
$ 9.94 million $ 394,622
Apr 14 $ 0.000458
-9.19%
$ 8.11 million $ 409,125
Apr 7 $ 0.000505
+4.42%
$ 8.9 million $ 329,426
Mar 31 $ 0.000475
+8.47%
$ 8.52 million $ 230,175
Mar 24 $ 0.000484
+8.23%
$ 7.69 million $ 242,124
Mar 17 $ 0.000446
+12.95%
$ 7.87 million $ 275,131
Mar 10 $ 0.000455
-10.76%
$ 6.96 million $ 275,600
Mar 3 $ 0.000593
-16.85%
$ 8.94 million $ 359,683
Feb 24 $ 0.000712
-24.12%
$ 12.46 million $ 394,235
Feb 17 $ 0.000825
+25.35%
$ 16.44 million $ 388,891
Feb 10 $ 0.000702
+12.04%
$ 11.5 million $ 224,862
Feb 3 $ 0.000629
-12.92%
$ 10.94 million $ 341,415
Jan 27 $ 0.000723
-6.36%
$ 12.61 million $ 562,016
Jan 20 $ 0.000899
+31.15%
$ 13.42 million $ 520,483
Jan 13 $ 0.000663
+7.19%
$ 11.87 million $ 396,355
Jan 6 $ 0.000616
-20.65%
$ 10.74 million $ 402,685
Dec 30 $ 0.000887
+14.57%
$ 13.05 million $ 444,832
Dec 23 $ 0.000683
-12.03%
$ 13.05 million $ 438,019
Dec 16 $ 0.000911
-16.09%
$ 13.02 million $ 510,060
Dec 9 $ 0.00121
-7.89%
$ 18.13 million $ 566,690
Dec 2 $ 0.00141
-9.82%
$ 21.51 million $ 630,395
Nov 25 $ 0.00157
+98.35%
$ 25 million $ 1.19 million
Nov 18 $ 0.000753
+10.25%
$ 12.23 million $ 521,897
Nov 11 $ 0.000702
+1.53%
$ 10.27 million $ 495,775
Nov 4 $ 0.000792
+18.27%
$ 10.37 million $ 352,187
Oct 28 $ 0.000672
-8.20%
$ 10.02 million $ 272,493
Oct 21 $ 0.000717
+6.41%
$ 10.95 million $ 271,039
Oct 14 $ 0.000674
-7.12%
$ 9.98 million $ 346,899
Oct 7 $ 0.000732
+13.46%
$ 10.72 million $ 262,570
Sep 30 $ 0.000754
-11.01%
$ 9.41 million $ 269,472
Sep 23 $ 0.000842
-6.29%
$ 12.26 million $ 252,153
Sep 16 $ 0.000883
+39.57%
$ 12.86 million $ 410,968
Sep 9 $ 0.000743
+31.03%
$ 9.18 million $ 213,309
Sep 2 $ 0.000628
-7.25%
$ 8.06 million $ 280,024
Aug 26 $ 0.000677
-5.44%
$ 9.37 million $ 374,422
Aug 19 $ 0.000718
-4.68%
$ 9.72 million $ 308,779
Aug 12 $ 0.000766
+23.28%
$ 10.03 million $ 323,831
Aug 5 $ 0.000638
-0.18%
$ 8.27 million $ 320,415
Jul 29 $ 0.000725
-5.51%
$ 8.33 million $ 356,014
Jul 22 $ 0.000929
-22.05%
$ 11.48 million $ 410,295
Jul 15 $ 0.00112
+14.37%
$ 15.27 million $ 294,693
Jul 8 $ 0.0011
+9.08%
$ 12.82 million $ 623,687
Jul 1 $ 0.00113
-4.63%
$ 13.41 million $ 709,406
Jun 24 $ 0.00124
-10.86%
$ 15.04 million $ 659,503
Jun 17 $ 0.00136
-9.53%
$ 17.38 million $ 431,105
Jun 10 $ 0.00155
+2.68%
$ 18.35 million $ 953,116