Open Ecosystem Token Historical Data

OPN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 AM $ 0.0000981
+1.56%
$ 2.14 million $ 7,306
Jun 19, 11 PM $ 0.0000966
+1.52%
$ 2.1 million $ 7,182
Jun 19, 10 PM $ 0.0000952
-1.31%
$ 2.07 million $ 6,501
Jun 19, 9 PM $ 0.0000964
-3.33%
$ 2.1 million $ 6,304
Jun 19, 8 PM $ 0.0000997
+3.36%
$ 2.17 million $ 6,467
Jun 19, 7 PM $ 0.0000965
+0.06%
$ 2.1 million $ 6,439
Jun 19, 6 PM $ 0.0000964
-1.00%
$ 2.1 million $ 6,470
Jun 19, 5 PM $ 0.0000974
-0.76%
$ 2.12 million $ 10,160
Jun 19, 4 PM $ 0.0000981
-0.17%
$ 2.14 million $ 10,220
Jun 19, 3 PM $ 0.0000983
+0.75%
$ 2.14 million $ 10,149
Jun 19, 2 PM $ 0.0000971
+1.11%
$ 2.11 million $ 9,933
Jun 19, 1 PM $ 0.0000951
+0.00%
$ 2.07 million $ 6,909
Jun 19, 12 PM $ 0.0000964
+1.12%
$ 2.1 million $ 11,550
Jun 19, 11 AM $ 0.0000954
+3.41%
$ 2.08 million $ 10,932
Jun 19, 10 AM $ 0.0000922
-0.48%
$ 2.01 million $ 10,214
Jun 19, 9 AM $ 0.0000927
-0.41%
$ 2.02 million $ 12,319
Jun 19, 8 AM $ 0.0000928
+0.56%
$ 2.02 million $ 12,449
Jun 19, 7 AM $ 0.0000921
-0.35%
$ 2.01 million $ 14,875
Jun 19, 6 AM $ 0.0000924
+1.48%
$ 2.01 million $ 14,505
Jun 19, 5 AM $ 0.0000911
+0.22%
$ 1.98 million $ 13,785
Jun 19, 4 AM $ 0.0000909
+0.00%
$ 1.98 million $ 13,817
Jun 19, 3 AM $ 0.0000909
-0.11%
$ 1.98 million $ 13,845
Jun 19, 2 AM $ 0.000091
-0.69%
$ 1.98 million $ 13,853
Jun 19, 1 AM $ 0.0000916
-0.63%
$ 1.99 million $ 13,849
Jun 19, 12 AM $ 0.0000922
+0.35%
$ 2.01 million $ 11,896
Jun 18, 11 PM $ 0.0000923
+5.30%
$ 2.01 million $ 11,653
Jun 18, 10 PM $ 0.0000876
+0.22%
$ 1.91 million $ 11,295
Jun 18, 9 PM $ 0.0000874
-4.47%
$ 1.9 million $ 11,704
Jun 18, 8 PM $ 0.0000915
-0.57%
$ 1.99 million $ 11,701
Jun 18, 7 PM $ 0.0000921
+1.66%
$ 2 million $ 11,708
Jun 18, 6 PM $ 0.0000911
+10.61%
$ 1.98 million $ 11,590
Jun 18, 5 PM $ 0.0000817
-7.88%
$ 1.78 million $ 7,722
Jun 18, 4 PM $ 0.0000887
-3.42%
$ 1.93 million $ 7,496
Jun 18, 3 PM $ 0.0000918
+4.01%
$ 2 million $ 7,520
Jun 18, 2 PM $ 0.0000886
-0.09%
$ 1.93 million $ 7,499
Jun 18, 1 PM $ 0.0000886
-5.27%
$ 1.93 million $ 7,471
Jun 18, 12 PM $ 0.0000936
-3.40%
$ 2.04 million $ 5,705
Jun 18, 11 AM $ 0.0000968
+0.70%
$ 2.11 million $ 5,710
Jun 18, 9 AM $ 0.0000986
+12.20%
$ 2.15 million $ 5,682
Jun 18, 8 AM $ 0.0000879
+10.45%
$ 1.91 million $ 3,565
Jun 18, 7 AM $ 0.0000796
+0.00%
$ 1.73 million $ 1,199
Jun 18, 6 AM $ 0.0000824
+0.00%
$ 1.79 million $ 1,191
Jun 18, 5 AM $ 0.0000824
+3.28%
$ 1.79 million $ 1,197
Jun 18, 4 AM $ 0.0000798
-2.84%
$ 1.74 million $ 1,193
Jun 18, 3 AM $ 0.0000821
+0.00%
$ 1.79 million $ 3,147
Jun 18, 2 AM $ 0.0000821
+0.00%
$ 1.79 million $ 3,147
Jun 18, 1 AM $ 0.0000821
+2.88%
$ 1.79 million $ 3,159
Jun 18, 12 AM $ 0.0000798
+0.31%
$ 1.74 million $ 3,174
Jun 17, 11 PM $ 0.0000797
-0.64%
$ 1.74 million $ 3,179
Jun 17, 10 PM $ 0.0000802
+0.64%
$ 1.75 million $ 3,176