Open Ecosystem Token Historical Data

OPN Page 32
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 PM $ 0.0000932
+0.00%
$ 2.03 million $ 1,173
Apr 23, 7 PM $ 0.0000932
+0.14%
$ 2.03 million $ 1,603
Apr 23, 6 PM $ 0.000093
-0.13%
$ 2.03 million $ 1,609
Apr 23, 5 PM $ 0.0000932
+0.32%
$ 2.03 million $ 1,661
Apr 23, 4 PM $ 0.0000929
+6.71%
$ 2.02 million $ 1,622
Apr 23, 3 PM $ 0.000087
-0.04%
$ 1.89 million $ 1,572
Apr 23, 2 PM $ 0.0000871
-0.12%
$ 1.9 million $ 1,572
Apr 23, 1 PM $ 0.0000872
-0.63%
$ 1.9 million $ 1,538
Apr 23, 12 PM $ 0.0000877
-2.78%
$ 1.91 million $ 1,512
Apr 23, 11 AM $ 0.0000902
+0.84%
$ 1.96 million $ 1,554
Apr 23, 10 AM $ 0.0000895
+0.10%
$ 1.95 million $ 1,589
Apr 23, 9 AM $ 0.0000894
-0.42%
$ 1.95 million $ 1,585
Apr 23, 8 AM $ 0.0000898
+0.06%
$ 1.95 million $ 1,476
Apr 23, 7 AM $ 0.0000897
-0.73%
$ 1.95 million $ 1,454
Apr 23, 6 AM $ 0.0000904
-3.05%
$ 1.97 million $ 1,086
Apr 23, 5 AM $ 0.0000932
+0.00%
$ 2.03 million $ 1,088
Apr 23, 4 AM $ 0.0000932
+3.61%
$ 2.03 million $ 1,275
Apr 23, 3 AM $ 0.0000899
-3.57%
$ 1.96 million $ 1,262
Apr 23, 2 AM $ 0.0000933
+0.00%
$ 2.03 million $ 1,247
Apr 23, 1 AM $ 0.0000933
+1.31%
$ 2.03 million $ 1,258
Apr 23, 12 AM $ 0.0000921
+4.54%
$ 2 million $ 1,270
Apr 22, 11 PM $ 0.0000881
-0.62%
$ 1.92 million $ 1,262
Apr 22, 10 PM $ 0.0000886
-4.48%
$ 1.93 million $ 1,267
Apr 22, 9 PM $ 0.0000928
-0.50%
$ 2.02 million $ 1,265
Apr 22, 8 PM $ 0.0000933
+0.92%
$ 2.03 million $ 1,077
Apr 22, 7 PM $ 0.0000924
+5.23%
$ 2.01 million $ 1,069
Apr 22, 6 PM $ 0.0000878
-3.39%
$ 1.91 million $ 1,069
Apr 22, 5 PM $ 0.0000909
-2.30%
$ 1.98 million $ 1,015
Apr 22, 4 PM $ 0.000093
+1.25%
$ 2.03 million $ 1,011
Apr 22, 3 PM $ 0.0000919
+4.53%
$ 2 million $ 974
Apr 22, 2 PM $ 0.0000879
+0.11%
$ 1.91 million $ 1,047
Apr 22, 1 PM $ 0.0000878
-2.43%
$ 1.91 million $ 1,039
Apr 22, 12 PM $ 0.00009
+1.45%
$ 1.96 million $ 1,033
Apr 22, 11 AM $ 0.0000887
-4.52%
$ 1.93 million $ 998
Apr 22, 10 AM $ 0.0000929
+0.00%
$ 2.02 million $ 942
Apr 22, 9 AM $ 0.0000929
+0.57%
$ 2.02 million $ 922
Apr 22, 8 AM $ 0.0000924
+0.22%
$ 2.01 million $ 906
Apr 22, 7 AM $ 0.0000922
-0.57%
$ 2.01 million $ 896
Apr 22, 6 AM $ 0.0000927
+0.00%
$ 2.02 million $ 868
Apr 22, 5 AM $ 0.0000927
+3.58%
$ 2.02 million $ 830
Apr 22, 4 AM $ 0.0000895
+0.33%
$ 1.95 million $ 784
Apr 22, 3 AM $ 0.0000892
-3.93%
$ 1.94 million $ 744
Apr 22, 2 AM $ 0.0000929
-0.14%
$ 2.02 million $ 722
Apr 22, 1 AM $ 0.000093
+0.00%
$ 2.02 million $ 692
Apr 22, 12 AM $ 0.000093
+5.36%
$ 2.02 million $ 688
Apr 21, 11 PM $ 0.0000883
+0.12%
$ 1.92 million $ 719
Apr 21, 10 PM $ 0.0000882
-5.09%
$ 1.92 million $ 719
Apr 21, 9 PM $ 0.0000929
+1.12%
$ 2.02 million $ 2,972
Apr 21, 8 PM $ 0.0000919
+2.76%
$ 2 million $ 3,119
Apr 21, 7 PM $ 0.0000894
-3.84%
$ 1.95 million $ 3,105