Open Ecosystem Token Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.000196
-2.42%
$ -- $ 20,825
Sep 27, 2025 $ 0.000193
-8.90%
$ 4.1 million $ 15,499
Sep 26, 2025 $ 0.00021
+6.42%
$ 4.46 million $ 10,292
Sep 25, 2025 $ 0.000229
-5.89%
$ 4.86 million $ 3,163
Sep 24, 2025 $ 0.000229
-1.67%
$ 4.86 million $ 731
Sep 23, 2025 $ 0.000236
+0.56%
$ 4.94 million $ 11,296
Sep 22, 2025 $ 0.000252
+1.92%
$ -- $ 27,534
Sep 21, 2025 $ 0.000262
+0.24%
$ -- $ 22,643
Sep 19, 2025 $ 0.000244
-4.19%
$ 5.16 million $ 24,198
Sep 15, 2025 $ 0.000257
+5.39%
$ 5.43 million $ 30,459
Sep 14, 2025 $ 0.000254
-2.15%
$ 5.38 million $ 27,334
Sep 13, 2025 $ 0.000264
+0.83%
$ 5.59 million $ 24,592
Sep 11, 2025 $ 0.000285
-0.50%
$ -- $ 24,466
Sep 10, 2025 $ 0.000285
-0.22%
$ -- $ 25,343
Sep 9, 2025 $ 0.000282
+5.96%
$ 5.92 million $ 24,345
Sep 8, 2025 $ 0.000252
-1.60%
$ -- $ 19,647
Sep 7, 2025 $ 0.000253
-3.50%
$ 5.32 million $ 16,442
Sep 5, 2025 $ 0.00026
+0.25%
$ -- $ 14,160
Sep 1, 2025 $ 0.000289
-2.19%
$ -- $ 18,341
Aug 31, 2025 $ 0.000293
+5.19%
$ -- $ 21,066
Aug 29, 2025 $ 0.000283
-0.57%
$ -- $ 18,463
Aug 27, 2025 $ 0.000281
-7.38%
$ 5.89 million $ 18,747
Aug 26, 2025 $ 0.000311
+8.42%
$ 6.45 million $ 16,780
Aug 25, 2025 $ 0.000288
-0.82%
$ -- $ 23,909
Aug 24, 2025 $ 0.000292
+14.87%
$ 6.05 million $ 21,742
Aug 23, 2025 $ 0.000256
-1.57%
$ 5.3 million $ 15,073
Aug 22, 2025 $ 0.000274
+10.83%
$ 5.68 million $ 16,309
Aug 21, 2025 $ 0.000248
+3.73%
$ 5.14 million $ 22,979
Aug 20, 2025 $ 0.000236
+3.88%
$ 4.79 million $ 19,298
Aug 19, 2025 $ 0.000223
-9.41%
$ 4.63 million $ 17,383
Aug 18, 2025 $ 0.000247
+0.31%
$ 5.11 million $ 15,415
Aug 17, 2025 $ 0.000247
+0.11%
$ -- $ 15,089
Aug 16, 2025 $ 0.00025
+0.00%
$ -- $ 12,226
Aug 15, 2025 $ 0.000245
-1.02%
$ -- $ 10,688
Aug 14, 2025 $ 0.000255
-2.95%
$ -- $ 24,442
Aug 13, 2025 $ 0.000263
+3.56%
$ 5.44 million $ 25,923
Aug 12, 2025 $ 0.000254
-3.24%
$ 5.26 million $ 25,731
Aug 11, 2025 $ 0.000263
+0.31%
$ 5.43 million $ 19,347
Aug 10, 2025 $ 0.000262
-2.13%
$ 5.42 million $ 18,201
Aug 9, 2025 $ 0.000267
-0.31%
$ 5.53 million $ 13,326
Aug 8, 2025 $ 0.000268
+7.77%
$ 5.55 million $ 13,537
Aug 7, 2025 $ 0.000249
-0.56%
$ 5.15 million $ 35,707
Aug 6, 2025 $ 0.00025
+3.18%
$ 5.18 million $ 80,203
Aug 5, 2025 $ 0.000243
-13.14%
$ 5.02 million $ 97,921
Aug 4, 2025 $ 0.000279
+3.68%
$ 5.77 million $ 91,215
Aug 3, 2025 $ 0.000269
+4.82%
$ 5.57 million $ 81,180
Aug 2, 2025 $ 0.000257
+10.51%
$ 5.31 million $ 89,540
Aug 1, 2025 $ 0.000232
-19.32%
$ 4.8 million $ 86,574
Jul 31, 2025 $ 0.000287
-0.05%
$ 5.93 million $ 28,822
Jul 30, 2025 $ 0.000287
-2.19%
$ 5.94 million $ 84,392