Open Ecosystem Token Historical Data

OPN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 18, 2026 $ 0.000108
+0.99%
$ 2.36 million $ 10,841
Mar 17, 2026 $ 0.000107
+1.24%
$ 2.34 million $ 10,937
Mar 16, 2026 $ 0.000106
+8.18%
$ 2.31 million $ 12,099
Mar 15, 2026 $ 0.0000981
+5.51%
$ 2.14 million $ 10,799
Mar 14, 2026 $ 0.000093
-0.84%
$ 2.03 million $ 9,364
Mar 13, 2026 $ 0.0000938
+2.60%
$ 2.04 million $ 12,887
Mar 12, 2026 $ 0.0000914
-2.16%
$ 1.99 million $ 10,273
Mar 11, 2026 $ 0.0000934
+3.00%
$ 2.03 million $ 9,562
Mar 10, 2026 $ 0.0000907
-0.42%
$ 1.98 million $ 10,485
Mar 9, 2026 $ 0.0000911
-9.49%
$ 1.96 million $ 13,009
Mar 8, 2026 $ 0.000101
+6.24%
$ 2.19 million $ 13,521
Mar 7, 2026 $ 0.0000948
+1.33%
$ 2.06 million $ 13,486
Mar 6, 2026 $ 0.0000935
-3.05%
$ 2.04 million $ 9,788
Mar 5, 2026 $ 0.0000965
+1.28%
$ 2.1 million $ 11,784
Mar 4, 2026 $ 0.0000952
+4.63%
$ 2.07 million $ 14,412
Mar 3, 2026 $ 0.000091
-12.26%
$ 1.98 million $ 11,639
Mar 2, 2026 $ 0.000104
+24.17%
$ 2.26 million $ 20,909
Mar 1, 2026 $ 0.0000835
+4.37%
$ 1.82 million $ 9,638
Feb 28, 2026 $ 0.0000801
-2.88%
$ 1.74 million $ 11,247
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