Open Ecosystem Token Historical Data

OPN Page 34
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 PM $ 0.0000923
-2.88%
$ 2.01 million $ 1,055
Apr 19, 6 PM $ 0.0000951
+2.69%
$ 2.07 million $ 1,040
Apr 19, 5 PM $ 0.0000926
-1.67%
$ 2.02 million $ 1,019
Apr 19, 4 PM $ 0.0000941
-2.80%
$ 2.05 million $ 1,033
Apr 19, 3 PM $ 0.0000968
+0.00%
$ 2.11 million $ 1,022
Apr 19, 2 PM $ 0.0000968
+0.14%
$ 2.11 million $ 1,006
Apr 19, 1 PM $ 0.0000967
+4.68%
$ 2.11 million $ 1,000
Apr 19, 12 PM $ 0.0000924
+0.12%
$ 2.01 million $ 995
Apr 19, 11 AM $ 0.0000923
-0.67%
$ 2.01 million $ 1,003
Apr 19, 10 AM $ 0.0000929
-3.49%
$ 2.02 million $ 995
Apr 19, 9 AM $ 0.0000963
+0.00%
$ 2.1 million $ 1,001
Apr 19, 8 AM $ 0.0000963
+4.15%
$ 2.1 million $ 977
Apr 19, 7 AM $ 0.0000924
+0.09%
$ 2.01 million $ 949
Apr 19, 6 AM $ 0.0000923
-4.25%
$ 2.01 million $ 955
Apr 19, 5 AM $ 0.0000964
-0.16%
$ 2.1 million $ 947
Apr 19, 4 AM $ 0.0000966
+5.86%
$ 2.1 million $ 927
Apr 19, 3 AM $ 0.0000912
-5.27%
$ 1.99 million $ 905
Apr 19, 2 AM $ 0.0000963
-0.24%
$ 2.1 million $ 891
Apr 19, 1 AM $ 0.0000965
+0.17%
$ 2.1 million $ 889
Apr 19, 12 AM $ 0.0000964
-0.22%
$ 2.1 million $ 853
Apr 18, 11 PM $ 0.0000966
+6.13%
$ 2.1 million $ 832
Apr 18, 10 PM $ 0.000091
-1.81%
$ 1.98 million $ 833
Apr 18, 9 PM $ 0.0000927
-2.53%
$ 2.02 million $ 808
Apr 18, 8 PM $ 0.0000951
+0.71%
$ 2.07 million $ 820
Apr 18, 7 PM $ 0.0000944
+0.00%
$ 2.06 million $ 819
Apr 18, 6 PM $ 0.0000944
-0.05%
$ 2.06 million $ 853
Apr 18, 5 PM $ 0.0000945
+3.65%
$ 2.06 million $ 891
Apr 18, 4 PM $ 0.0000912
+0.00%
$ 1.98 million $ 892
Apr 18, 3 PM $ 0.0000912
-0.26%
$ 1.98 million $ 892
Apr 18, 2 PM $ 0.0000914
-2.54%
$ 1.99 million $ 908
Apr 18, 1 PM $ 0.0000938
-0.23%
$ 2.04 million $ 927
Apr 18, 12 PM $ 0.000094
-1.66%
$ 2.05 million $ 929
Apr 18, 11 AM $ 0.0000956
-0.01%
$ 2.08 million $ 925
Apr 18, 10 AM $ 0.0000956
+2.17%
$ 2.08 million $ 929
Apr 18, 9 AM $ 0.0000936
+0.85%
$ 2.04 million $ 911
Apr 18, 8 AM $ 0.0000928
+0.00%
$ 2.02 million $ 915
Apr 18, 7 AM $ 0.0000928
-3.12%
$ 2.02 million $ 956
Apr 18, 6 AM $ 0.0000958
+3.60%
$ 2.08 million $ 1,161
Apr 18, 5 AM $ 0.0000924
+0.00%
$ 2.01 million $ 1,588
Apr 18, 4 AM $ 0.0000924
+0.00%
$ 2.01 million $ 2,004
Apr 18, 3 AM $ 0.0000924
-0.46%
$ 2.01 million $ 2,456
Apr 18, 2 AM $ 0.0000929
-0.18%
$ 2.02 million $ 2,940
Apr 18, 1 AM $ 0.000093
-2.48%
$ 2.03 million $ 3,379
Apr 18, 12 AM $ 0.0000954
+0.00%
$ 2.08 million $ 3,731
Apr 17, 11 PM $ 0.0000954
+3.64%
$ 2.08 million $ 4,124
Apr 17, 10 PM $ 0.0000921
+0.70%
$ 2 million $ 4,632
Apr 17, 9 PM $ 0.0000914
-5.14%
$ 1.99 million $ 4,984
Apr 17, 8 PM $ 0.0000964
-0.22%
$ 2.1 million $ 5,415
Apr 17, 7 PM $ 0.0000966
+6.14%
$ 2.1 million $ 5,785
Apr 17, 6 PM $ 0.000091
-1.43%
$ 1.98 million $ 6,162