Open Ecosystem Token Historical Data

OPN Page 3
Download
Date Close Price change Market cap Trading volume
May 13, 2026 $0.000144
+17.49%
$3.13 million $9,405
May 12, 2026 $0.000117
-9.66%
$2.55 million $4,021
May 11, 2026 $0.00013
+10.30%
$2.82 million $1,609
May 10, 2026 $0.000117
+2.34%
$2.56 million $3,872
May 9, 2026 $0.000115
+7.57%
$2.5 million $1,512
May 8, 2026 $0.000107
+10.23%
$2.32 million $4,405
May 7, 2026 $0.0000968
-3.89%
$2.11 million $725
May 6, 2026 $0.000101
+1.04%
$2.19 million $628
May 5, 2026 $0.0000997
-4.38%
$2.17 million $766
May 4, 2026 $0.000104
+4.30%
$2.27 million $1,280
May 3, 2026 $0.0000999
+2.12%
$2.18 million $1,014
May 2, 2026 $0.0000979
-4.28%
$2.13 million $1,072
May 1, 2026 $0.000102
+3.89%
$2.23 million $1,231
Apr 30, 2026 $0.0000984
+3.76%
$2.14 million $1,017
Apr 29, 2026 $0.0000948
-2.26%
$2.06 million $929
Apr 28, 2026 $0.000097
+5.57%
$2.11 million $1,047
Apr 27, 2026 $0.0000919
-0.36%
$2 million $811
Apr 26, 2026 $0.0000922
+0.05%
$2.01 million $1,057
Apr 25, 2026 $0.0000965
+0.88%
$2.1 million $1,526
Apr 24, 2026 $0.0000956
+9.04%
$2.1 million $1,227
Apr 23, 2026 $0.0000877
-0.43%
$1.91 million $1,261
Apr 22, 2026 $0.0000881
-0.22%
$1.92 million $1,262
Apr 21, 2026 $0.0000883
-2.31%
$1.92 million $719
Apr 20, 2026 $0.0000904
-1.38%
$1.97 million $2,450
Apr 19, 2026 $0.0000916
-5.16%
$1.99 million $1,327
Apr 18, 2026 $0.0000966
+1.25%
$2.1 million $832
Apr 17, 2026 $0.0000954
-1.68%
$2.08 million $4,124
Apr 16, 2026 $0.000097
+0.84%
$2.11 million $9,869
Apr 15, 2026 $0.0000962
+3.50%
$2.1 million $10,119
Apr 14, 2026 $0.000093
-1.07%
$2.02 million $10,218
Apr 13, 2026 $0.000094
+5.50%
$2.05 million $10,351
Apr 12, 2026 $0.0000899
-1.20%
$1.94 million $10,234
Apr 11, 2026 $0.000091
+0.69%
$1.98 million $10,024
Apr 10, 2026 $0.0000904
+1.95%
$1.97 million $10,150
Apr 9, 2026 $0.0000886
-4.42%
$1.93 million $10,192
Apr 8, 2026 $0.0000927
+0.56%
$2.02 million $10,304
Apr 7, 2026 $0.0000922
+3.99%
$2.01 million $10,261
Apr 6, 2026 $0.0000887
+0.51%
$1.93 million $10,033
Apr 5, 2026 $0.0000882
-5.47%
$1.92 million $9,925
Apr 4, 2026 $0.0000933
+2.88%
$2.03 million $10,509
Apr 3, 2026 $0.0000907
+0.72%
$1.97 million $10,173
Apr 2, 2026 $0.0000901
-3.96%
$1.96 million $10,409
Apr 1, 2026 $0.0000938
+5.84%
$2.04 million $10,295
Mar 31, 2026 $0.0000886
-4.63%
$1.93 million $9,998
Mar 30, 2026 $0.0000929
+2.78%
$2.02 million $9,990
Mar 29, 2026 $0.0000904
+0.41%
$1.97 million $9,984
Mar 28, 2026 $0.00009
+4.44%
$1.96 million $11,490
Mar 27, 2026 $0.0000862
-3.90%
$1.88 million $9,923
Mar 26, 2026 $0.0000897
-0.97%
$1.95 million $10,113
Mar 25, 2026 $0.0000907
-2.73%
$1.98 million $9,815