Open Ecosystem Token Historical Data

OPN Page 20
Download
Date Close Price change Market cap Trading volume
May 18, 7 AM $ 0.00013
+3.12%
$ 2.84 million $ 3,924
May 18, 6 AM $ 0.000126
-0.53%
$ 2.75 million $ 3,934
May 18, 5 AM $ 0.000127
+1.73%
$ 2.77 million $ 3,884
May 18, 4 AM $ 0.000125
-4.01%
$ 2.72 million $ 3,845
May 18, 3 AM $ 0.00013
+0.17%
$ 2.83 million $ 3,818
May 18, 2 AM $ 0.00013
+5.25%
$ 2.84 million $ 3,836
May 18, 1 AM $ 0.000124
+0.31%
$ 2.7 million $ 3,703
May 18, 12 AM $ 0.000124
-6.84%
$ 2.69 million $ 3,663
May 17, 11 PM $ 0.000133
-0.47%
$ 2.89 million $ 3,422
May 17, 10 PM $ 0.000133
+3.35%
$ 2.9 million $ 3,390
May 17, 9 PM $ 0.000129
+0.00%
$ 2.81 million $ 3,337
May 17, 8 PM $ 0.000129
+0.83%
$ 2.81 million $ 3,333
May 17, 7 PM $ 0.00013
+0.13%
$ 2.83 million $ 2,864
May 17, 6 PM $ 0.00013
+0.00%
$ 2.83 million $ 2,911
May 17, 5 PM $ 0.00013
-0.51%
$ 2.83 million $ 2,918
May 17, 4 PM $ 0.00013
+0.22%
$ 2.84 million $ 2,946
May 17, 3 PM $ 0.00013
+0.56%
$ 2.83 million $ 2,978
May 17, 2 PM $ 0.000129
-4.73%
$ 2.81 million $ 3,010
May 17, 1 PM $ 0.000136
+4.65%
$ 2.95 million $ 4,043
May 17, 12 PM $ 0.00013
-0.94%
$ 2.82 million $ 4,056
May 17, 11 AM $ 0.000131
-0.01%
$ 2.85 million $ 4,155
May 17, 10 AM $ 0.000131
-0.02%
$ 2.85 million $ 4,167
May 17, 9 AM $ 0.000131
+0.48%
$ 2.85 million $ 4,199
May 17, 8 AM $ 0.00013
-5.83%
$ 2.83 million $ 4,248
May 17, 7 AM $ 0.000138
-0.17%
$ 3.01 million $ 3,160
May 17, 6 AM $ 0.000139
+4.13%
$ 3.02 million $ 3,159
May 17, 5 AM $ 0.000133
-1.10%
$ 2.9 million $ 3,131
May 17, 4 AM $ 0.000134
-2.91%
$ 2.93 million $ 3,118
May 17, 3 AM $ 0.000139
+3.25%
$ 3.02 million $ 960
May 17, 2 AM $ 0.000134
-0.66%
$ 2.92 million $ 1,015
May 17, 1 AM $ 0.000135
-0.21%
$ 2.94 million $ 1,161
May 17, 12 AM $ 0.000135
-0.73%
$ 2.95 million $ 3,707
May 16, 11 PM $ 0.000136
+0.00%
$ 2.97 million $ 3,744
May 16, 10 PM $ 0.000136
+0.00%
$ 2.97 million $ 3,756
May 16, 9 PM $ 0.000136
+2.25%
$ 2.97 million $ 3,795
May 16, 8 PM $ 0.000133
-1.22%
$ 2.9 million $ 3,840
May 16, 7 PM $ 0.000135
+0.53%
$ 2.94 million $ 3,862
May 16, 6 PM $ 0.000133
+0.00%
$ 2.9 million $ 3,798
May 16, 5 PM $ 0.000133
+0.01%
$ 2.9 million $ 3,786
May 16, 4 PM $ 0.000133
-6.57%
$ 2.9 million $ 3,738
May 16, 3 PM $ 0.000143
+5.33%
$ 3.1 million $ 3,980
May 16, 2 PM $ 0.000133
-1.20%
$ 2.9 million $ 3,927
May 16, 1 PM $ 0.000133
+0.11%
$ 2.89 million $ 3,195
May 16, 12 PM $ 0.000134
-3.69%
$ 2.91 million $ 2,041
May 16, 11 AM $ 0.000139
-0.60%
$ 3.02 million $ 2,354
May 16, 10 AM $ 0.00014
+1.38%
$ 3.04 million $ 2,370
May 16, 9 AM $ 0.000138
-6.66%
$ 3 million $ 2,328
May 16, 8 AM $ 0.000148
+2.62%
$ 3.21 million $ 2,000
May 16, 7 AM $ 0.000144
+1.63%
$ 3.13 million $ 2,025
May 16, 6 AM $ 0.000142
-1.43%
$ 3.08 million $ 2,022