Open Ecosystem Token Historical Data

OPN Page 33
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 6 PM $ 0.000093
+0.00%
$ 2.02 million $ 3,072
Apr 21, 5 PM $ 0.000093
+4.50%
$ 2.02 million $ 3,064
Apr 21, 4 PM $ 0.000089
-3.16%
$ 1.94 million $ 3,052
Apr 21, 3 PM $ 0.0000919
+4.91%
$ 2 million $ 2,682
Apr 21, 2 PM $ 0.0000876
+0.00%
$ 1.91 million $ 2,626
Apr 21, 1 PM $ 0.0000876
-0.85%
$ 1.91 million $ 2,675
Apr 21, 12 PM $ 0.0000883
-1.74%
$ 1.92 million $ 2,683
Apr 21, 11 AM $ 0.0000899
+0.66%
$ 1.96 million $ 2,688
Apr 21, 10 AM $ 0.0000893
-2.70%
$ 1.94 million $ 2,725
Apr 21, 9 AM $ 0.0000918
+0.00%
$ 2 million $ 2,775
Apr 21, 8 AM $ 0.0000918
+0.00%
$ 2 million $ 2,783
Apr 21, 7 AM $ 0.0000918
+0.00%
$ 2 million $ 2,783
Apr 21, 6 AM $ 0.0000918
+0.00%
$ 2 million $ 2,783
Apr 21, 5 AM $ 0.0000918
+2.07%
$ 2 million $ 2,787
Apr 21, 4 AM $ 0.0000899
-0.29%
$ 1.96 million $ 2,807
Apr 21, 3 AM $ 0.0000902
-1.74%
$ 1.96 million $ 2,417
Apr 21, 2 AM $ 0.0000918
-0.49%
$ 2 million $ 2,433
Apr 21, 1 AM $ 0.0000922
+3.34%
$ 2.01 million $ 2,438
Apr 21, 12 AM $ 0.0000892
-1.25%
$ 1.94 million $ 2,427
Apr 20, 11 PM $ 0.0000904
-3.08%
$ 1.97 million $ 2,450
Apr 20, 10 PM $ 0.0000932
+3.51%
$ 2.03 million $ 2,428
Apr 20, 9 PM $ 0.0000901
-1.65%
$ 1.96 million $ 2,488
Apr 20, 8 PM $ 0.0000916
+0.31%
$ 1.99 million $ 1,166
Apr 20, 7 PM $ 0.0000913
-1.90%
$ 1.99 million $ 1,033
Apr 20, 6 PM $ 0.0000931
+0.00%
$ 2.03 million $ 1,044
Apr 20, 5 PM $ 0.0000931
+1.82%
$ 2.03 million $ 1,052
Apr 20, 4 PM $ 0.0000914
-2.84%
$ 1.99 million $ 1,060
Apr 20, 3 PM $ 0.0000941
-0.55%
$ 2.05 million $ 1,058
Apr 20, 2 PM $ 0.0000946
+3.18%
$ 2.06 million $ 1,041
Apr 20, 1 PM $ 0.0000917
-0.20%
$ 2 million $ 997
Apr 20, 12 PM $ 0.0000919
-3.34%
$ 2 million $ 1,010
Apr 20, 11 AM $ 0.000095
-0.62%
$ 2.07 million $ 1,014
Apr 20, 10 AM $ 0.0000956
+4.74%
$ 2.08 million $ 1,017
Apr 20, 9 AM $ 0.0000913
+0.38%
$ 1.99 million $ 956
Apr 20, 8 AM $ 0.0000909
+0.00%
$ 1.98 million $ 996
Apr 20, 7 AM $ 0.0000909
+0.00%
$ 1.98 million $ 1,040
Apr 20, 6 AM $ 0.0000909
+0.00%
$ 1.98 million $ 1,080
Apr 20, 5 AM $ 0.0000909
-2.14%
$ 1.98 million $ 1,128
Apr 20, 4 AM $ 0.0000929
+0.00%
$ 2.02 million $ 1,152
Apr 20, 3 AM $ 0.0000929
+2.42%
$ 2.02 million $ 1,261
Apr 20, 2 AM $ 0.0000907
-2.78%
$ 1.98 million $ 1,271
Apr 20, 1 AM $ 0.0000933
+0.02%
$ 2.03 million $ 1,297
Apr 20, 12 AM $ 0.0000933
+1.83%
$ 2.03 million $ 1,311
Apr 19, 11 PM $ 0.0000916
-1.55%
$ 1.99 million $ 1,327
Apr 19, 10 PM $ 0.0000931
-3.55%
$ 2.03 million $ 1,344
Apr 19, 9 PM $ 0.0000965
+4.52%
$ 2.1 million $ 1,213
Apr 19, 8 PM $ 0.0000923
+0.00%
$ 2.01 million $ 1,051
Apr 19, 7 PM $ 0.0000923
-2.88%
$ 2.01 million $ 1,055