Open Ecosystem Token Historical Data

OPN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $ 0.0000686
-8.26%
$ 1.49 million $ 19,120
Jan 7, 2026 $ 0.0000748
-5.97%
$ 1.63 million $ 12,544
Jan 6, 2026 $ 0.0000796
+3.19%
$ 1.73 million $ 12,730
Jan 5, 2026 $ 0.0000767
+2.86%
$ 1.67 million $ 13,400
Jan 4, 2026 $ 0.0000746
-3.42%
$ 1.62 million $ 12,356
Jan 3, 2026 $ 0.0000772
+8.79%
$ 1.7 million $ 13,078
Jan 2, 2026 $ 0.000071
+0.38%
$ 1.55 million $ 13,499
Jan 1, 2026 $ 0.0000707
-6.66%
$ 1.54 million $ 24,916
Dec 31, 2025 $ 0.0000796
-4.24%
$ 1.65 million $ 20,827
Dec 30, 2025 $ 0.0000833
-2.54%
$ 1.81 million $ 12,252
Dec 29, 2025 $ 0.0000855
-5.99%
$ 1.86 million $ 11,953
Dec 28, 2025 $ 0.0000896
-2.51%
$ 1.99 million $ 12,663
Dec 27, 2025 $ 0.0000915
+3.43%
$ 2 million $ 12,875
Dec 26, 2025 $ 0.0000884
+0.77%
$ 1.92 million $ 12,163
Dec 25, 2025 $ 0.0000907
+0.00%
$ 1.97 million $ 12,621
Dec 24, 2025 $ 0.0000907
-2.66%
$ 1.97 million $ 12,242
Dec 23, 2025 $ 0.0000932
-0.53%
$ 2.02 million $ 12,490
Dec 22, 2025 $ 0.000098
+4.02%
$ 2.14 million $ 12,413
Dec 21, 2025 $ 0.000092
-3.09%
$ 2.05 million $ 11,891
Dec 20, 2025 $ 0.0000949
-0.70%
$ 2.07 million $ 11,758
Dec 19, 2025 $ 0.0000963
+5.03%
$ 2.08 million $ 11,851
Dec 18, 2025 $ 0.0000932
+0.90%
$ 2 million $ 11,900
Oct 27, 2025 $ 0.000133
+0.00%
$ 2.89 million $ 110
Oct 26, 2025 $ 0.000128
+0.00%
$ -- $ 7,184
Oct 24, 2025 $ 0.000124
+0.35%
$ -- $ 6,697
Oct 23, 2025 $ 0.000124
-0.34%
$ 2.7 million $ 6,075
Oct 22, 2025 $ 0.000122
+3.39%
$ -- $ 5,349
Oct 21, 2025 $ 0.00013
+6.28%
$ 2.82 million $ 1,121
Oct 20, 2025 $ 0.000129
+0.00%
$ -- $ 1,219
Oct 19, 2025 $ 0.000125
-1.47%
$ 2.72 million $ 11,890
Oct 18, 2025 $ 0.00011
-14.07%
$ 2.4 million $ 6,955
Oct 17, 2025 $ 0.000126
+0.43%
$ -- $ 825
Oct 16, 2025 $ 0.00013
-16.42%
$ 2.82 million $ 26,060
Oct 15, 2025 $ 0.000178
-0.99%
$ -- $ 16,518
Oct 14, 2025 $ 0.000169
-3.47%
$ -- $ 12,872
Oct 13, 2025 $ 0.000186
+0.04%
$ -- $ 10,226
Oct 12, 2025 $ 0.000192
-5.03%
$ 4.18 million $ 8,475
Oct 11, 2025 $ 0.000179
+0.08%
$ 3.88 million $ 2,832
Oct 10, 2025 $ 0.000206
+0.00%
$ -- $ 6,532
Oct 9, 2025 $ 0.000199
-1.29%
$ -- $ 6,233
Oct 8, 2025 $ 0.000193
+3.27%
$ -- $ 1,291
Oct 7, 2025 $ 0.000194
+0.00%
$ -- $ 7,938
Oct 6, 2025 $ 0.000201
-5.85%
$ 4.36 million $ 6,674
Oct 5, 2025 $ 0.000212
-2.22%
$ 4.6 million $ 66,752
Oct 4, 2025 $ 0.000199
-9.35%
$ 4.32 million $ 53,540
Oct 3, 2025 $ 0.00022
+1.34%
$ 4.68 million $ 52,940
Oct 2, 2025 $ 0.000214
+6.18%
$ -- $ 48,197
Oct 1, 2025 $ 0.000193
+0.00%
$ -- $ 40,994
Sep 30, 2025 $ 0.000193
-4.64%
$ 4.09 million $ 40,732
Sep 29, 2025 $ 0.000203
-1.60%
$ 4.3 million $ 25,568