Open Ecosystem Token Historical Data

OPN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 22, 12 AM $ 0.0000875
+4.11%
$ 1.91 million $ 948
Jun 21, 11 PM $ 0.0000841
+0.00%
$ 1.83 million $ 961
Jun 21, 10 PM $ 0.0000841
-3.26%
$ 1.83 million $ 973
Jun 21, 9 PM $ 0.0000869
-0.50%
$ 1.89 million $ 997
Jun 21, 8 PM $ 0.0000876
+0.00%
$ 1.91 million $ 1,002
Jun 21, 7 PM $ 0.0000876
+4.51%
$ 1.91 million $ 1,129
Jun 21, 6 PM $ 0.0000838
-4.55%
$ 1.82 million $ 1,586
Jun 21, 5 PM $ 0.0000878
+1.02%
$ 1.91 million $ 1,714
Jun 21, 4 PM $ 0.0000869
+0.00%
$ 1.89 million $ 1,840
Jun 21, 3 PM $ 0.0000869
+1.77%
$ 1.89 million $ 1,824
Jun 21, 2 PM $ 0.000087
+1.33%
$ 1.89 million $ 1,785
Jun 21, 1 PM $ 0.0000859
-0.07%
$ 1.87 million $ 2,586
Jun 21, 12 PM $ 0.0000859
+0.00%
$ 1.87 million $ 2,563
Jun 21, 11 AM $ 0.0000859
+2.35%
$ 1.87 million $ 2,607
Jun 21, 10 AM $ 0.0000839
+0.51%
$ 1.83 million $ 2,604
Jun 21, 9 AM $ 0.0000835
-3.09%
$ 1.82 million $ 2,665
Jun 21, 8 AM $ 0.0000862
+1.98%
$ 1.88 million $ 2,687
Jun 21, 7 AM $ 0.0000845
-0.01%
$ 1.84 million $ 2,931
Jun 21, 6 AM $ 0.0000845
+0.32%
$ 1.84 million $ 4,260
Jun 21, 5 AM $ 0.0000842
-0.63%
$ 1.83 million $ 4,272
Jun 21, 4 AM $ 0.0000848
-1.40%
$ 1.85 million $ 4,303
Jun 21, 3 AM $ 0.000086
+2.07%
$ 1.87 million $ 4,331
Jun 21, 2 AM $ 0.0000842
-3.80%
$ 1.83 million $ 4,310
Jun 21, 1 AM $ 0.0000876
+0.00%
$ 1.91 million $ 4,322
Jun 21, 12 AM $ 0.0000876
+4.49%
$ 1.91 million $ 6,589
Jun 20, 11 PM $ 0.0000838
+0.00%
$ 1.82 million $ 11,247
Jun 20, 10 PM $ 0.0000838
-4.26%
$ 1.82 million $ 11,273
Jun 20, 9 PM $ 0.0000875
+0.00%
$ 1.91 million $ 11,826
Jun 20, 8 PM $ 0.0000875
+4.34%
$ 1.91 million $ 11,821
Jun 20, 7 PM $ 0.0000839
-1.34%
$ 1.83 million $ 11,673
Jun 20, 6 PM $ 0.000085
+1.54%
$ 1.85 million $ 11,250
Jun 20, 5 PM $ 0.0000837
+0.28%
$ 1.82 million $ 11,310
Jun 20, 4 PM $ 0.0000892
+0.46%
$ 1.94 million $ 11,174
Jun 20, 3 PM $ 0.0000888
-0.03%
$ 1.93 million $ 11,275
Jun 20, 2 PM $ 0.0000888
+0.79%
$ 1.93 million $ 11,478
Jun 20, 1 PM $ 0.0000881
-0.96%
$ 1.92 million $ 10,956
Jun 20, 12 PM $ 0.000089
+0.01%
$ 1.94 million $ 10,976
Jun 20, 11 AM $ 0.000089
-1.15%
$ 1.94 million $ 11,252
Jun 20, 10 AM $ 0.00009
+1.53%
$ 1.96 million $ 12,154
Jun 20, 9 AM $ 0.0000886
-2.53%
$ 1.93 million $ 12,133
Jun 20, 8 AM $ 0.0000909
+1.29%
$ 1.98 million $ 6,409
Jun 20, 7 AM $ 0.0000898
-5.73%
$ 1.95 million $ 6,280
Jun 20, 6 AM $ 0.0000952
-1.09%
$ 2.07 million $ 8,225
Jun 20, 5 AM $ 0.0000963
+0.00%
$ 2.1 million $ 8,941
Jun 20, 4 AM $ 0.0000963
-0.04%
$ 2.1 million $ 8,893
Jun 20, 3 AM $ 0.0000963
-0.05%
$ 2.1 million $ 8,853
Jun 20, 2 AM $ 0.0000964
+0.10%
$ 2.1 million $ 8,849
Jun 20, 1 AM $ 0.0000963
-1.86%
$ 2.1 million $ 8,825
Jun 20, 12 AM $ 0.0000981
+1.56%
$ 2.14 million $ 7,306
Jun 19, 11 PM $ 0.0000966
+1.52%
$ 2.1 million $ 7,182