Open Ecosystem Token Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $0.0000933
+1.65%
$2.03 million $9,851
Mar 23, 2026 $0.0000918
-8.22%
$2 million $13,220
Mar 22, 2026 $0.0001
+1.94%
$2.18 million $9,827
Mar 21, 2026 $0.000102
-3.33%
$2.14 million $9,949
Mar 20, 2026 $0.000106
+0.32%
$2.3 million $9,774
Mar 19, 2026 $0.000105
-2.79%
$2.29 million $10,672
Mar 18, 2026 $0.000108
+0.99%
$2.36 million $10,841
Mar 17, 2026 $0.000107
+1.24%
$2.34 million $10,937
Mar 16, 2026 $0.000106
+8.18%
$2.31 million $12,099
Mar 15, 2026 $0.0000981
+5.51%
$2.14 million $10,799
Mar 14, 2026 $0.000093
-0.84%
$2.03 million $9,364
Mar 13, 2026 $0.0000938
+2.60%
$2.04 million $12,887
Mar 12, 2026 $0.0000914
-2.16%
$1.99 million $10,273
Mar 11, 2026 $0.0000934
+3.00%
$2.03 million $9,562
Mar 10, 2026 $0.0000907
-0.42%
$1.98 million $10,485
Mar 9, 2026 $0.0000911
-9.49%
$1.96 million $13,009
Mar 8, 2026 $0.000101
+6.24%
$2.19 million $13,521
Mar 7, 2026 $0.0000948
+1.33%
$2.06 million $13,486
Mar 6, 2026 $0.0000935
-3.05%
$2.04 million $9,788
Mar 5, 2026 $0.0000965
+1.28%
$2.1 million $11,784
Mar 4, 2026 $0.0000952
+4.63%
$2.07 million $14,412
Mar 3, 2026 $0.000091
-12.26%
$1.98 million $11,639
Mar 2, 2026 $0.000104
+24.17%
$2.26 million $20,909
Mar 1, 2026 $0.0000835
+4.37%
$1.82 million $9,638
Feb 28, 2026 $0.0000801
-2.88%
$1.74 million $11,247
Feb 27, 2026 $0.0000824
-8.53%
$1.79 million $10,089
Feb 26, 2026 $0.0000901
+18.94%
$1.96 million $10,553
Feb 25, 2026 $0.0000794
+42.97%
$1.73 million $10,631
Feb 24, 2026 $0.0000556
+63.08%
$1.21 million $11,318
Feb 23, 2026 $0.0000341
-9.87%
$741,709 $9,828
Feb 22, 2026 $0.0000378
-5.85%
$822,911 $10,122
Feb 21, 2026 $0.0000401
-3.72%
$874,071 $9,592
Feb 20, 2026 $0.0000417
+18.33%
$905,855 $9,206
Feb 19, 2026 $0.0000352
+1.91%
$767,180 $9,731
Feb 18, 2026 $0.0000346
+8.74%
$752,811 $9,962
Feb 17, 2026 $0.0000336
+2.75%
$731,912 $9,704
Feb 16, 2026 $0.0000327
-2.24%
$712,319 $9,769
Feb 15, 2026 $0.0000335
-15.97%
$728,646 $14,488
Feb 14, 2026 $0.0000398
+4.40%
$867,104 $9,442
Feb 13, 2026 $0.0000381
-3.34%
$830,531 $9,850
Feb 12, 2026 $0.0000395
-0.08%
$859,267 $10,161
Feb 11, 2026 $0.0000395
-3.66%
$861,662 $9,217
Feb 10, 2026 $0.0000477
+21.66%
$1.04 million $12,875
Feb 9, 2026 $0.0000392
-3.97%
$853,172 $10,337
Feb 8, 2026 $0.0000408
-1.99%
$886,480 $9,346
Feb 7, 2026 $0.0000416
+12.33%
$906,508 $19,628
Feb 6, 2026 $0.0000371
+5.79%
$808,978 $23,604
Feb 5, 2026 $0.0000351
-9.08%
$764,567 $13,042
Feb 4, 2026 $0.0000386
-10.17%
$840,916 $12,956
Feb 3, 2026 $0.000043
-6.81%
$936,116 $12,854