Open Ecosystem Token Historical Data

OPN Page 44
Download
Date Close Price change Market cap Trading volume
Mar 30, 1 PM $ 0.0000939
+2.56%
$ 2.04 million $ 10,006
Mar 30, 12 PM $ 0.0000933
+6.44%
$ 2.03 million $ 9,885
Mar 30, 11 AM $ 0.0000878
+0.00%
$ 1.91 million $ 9,847
Mar 30, 10 AM $ 0.0000878
+1.65%
$ 1.91 million $ 9,867
Mar 30, 9 AM $ 0.0000864
-0.46%
$ 1.88 million $ 9,890
Mar 30, 8 AM $ 0.0000868
+1.30%
$ 1.89 million $ 9,806
Mar 30, 7 AM $ 0.0000857
-2.43%
$ 1.87 million $ 9,704
Mar 30, 6 AM $ 0.0000878
-3.04%
$ 1.91 million $ 9,663
Mar 30, 5 AM $ 0.0000906
+0.00%
$ 1.97 million $ 9,719
Mar 30, 4 AM $ 0.0000906
+0.00%
$ 1.97 million $ 9,735
Mar 30, 3 AM $ 0.0000906
+0.00%
$ 1.97 million $ 9,791
Mar 30, 2 AM $ 0.0000906
+0.00%
$ 1.97 million $ 9,792
Mar 30, 1 AM $ 0.0000906
+0.00%
$ 1.97 million $ 9,763
Mar 30, 12 AM $ 0.0000906
+0.21%
$ 1.97 million $ 9,769
Mar 29, 11 PM $ 0.0000904
+0.23%
$ 1.97 million $ 9,984
Mar 29, 10 PM $ 0.0000902
-0.22%
$ 1.96 million $ 10,016
Mar 29, 9 PM $ 0.0000904
+0.00%
$ 1.97 million $ 10,091
Mar 29, 8 PM $ 0.0000904
+2.97%
$ 1.97 million $ 10,111
Mar 29, 7 PM $ 0.0000898
+0.12%
$ 1.95 million $ 10,198
Mar 29, 6 PM $ 0.0000852
-5.68%
$ 1.85 million $ 10,145
Mar 29, 5 PM $ 0.0000903
+0.53%
$ 1.97 million $ 10,076
Mar 29, 4 PM $ 0.0000898
+5.00%
$ 1.96 million $ 10,263
Mar 29, 3 PM $ 0.0000853
-2.71%
$ 1.86 million $ 10,271
Mar 29, 2 PM $ 0.0000877
-2.15%
$ 1.91 million $ 10,279
Mar 29, 1 PM $ 0.0000896
+2.22%
$ 1.95 million $ 10,227
Mar 29, 12 PM $ 0.0000877
-2.94%
$ 1.91 million $ 10,318
Mar 29, 11 AM $ 0.0000904
+3.05%
$ 1.97 million $ 10,272
Mar 29, 10 AM $ 0.0000877
-0.83%
$ 1.91 million $ 10,250
Mar 29, 9 AM $ 0.0000884
+0.00%
$ 1.92 million $ 10,113
Mar 29, 8 AM $ 0.0000884
+0.00%
$ 1.92 million $ 10,229
Mar 29, 7 AM $ 0.0000884
-0.93%
$ 1.92 million $ 10,309
Mar 29, 6 AM $ 0.0000892
+0.21%
$ 1.94 million $ 10,274
Mar 29, 5 AM $ 0.000089
-0.21%
$ 1.94 million $ 10,250
Mar 29, 4 AM $ 0.0000892
+0.00%
$ 1.94 million $ 10,237
Mar 29, 3 AM $ 0.0000892
-1.63%
$ 1.94 million $ 10,281
Mar 29, 2 AM $ 0.0000906
+0.47%
$ 1.97 million $ 10,304
Mar 29, 1 AM $ 0.0000877
-2.99%
$ 1.91 million $ 11,715
Mar 29, 12 AM $ 0.0000904
+0.42%
$ 1.97 million $ 11,663
Mar 28, 11 PM $ 0.00009
+5.32%
$ 1.96 million $ 11,490
Mar 28, 10 PM $ 0.0000853
-5.55%
$ 1.86 million $ 11,496
Mar 28, 9 PM $ 0.0000903
+4.56%
$ 1.97 million $ 11,413
Mar 28, 8 PM $ 0.00009
-0.04%
$ 1.96 million $ 11,299
Mar 28, 7 PM $ 0.00009
+5.16%
$ 1.96 million $ 9,907
Mar 28, 6 PM $ 0.0000857
-5.15%
$ 1.87 million $ 9,938
Mar 28, 5 PM $ 0.0000903
+0.00%
$ 1.97 million $ 9,957
Mar 28, 4 PM $ 0.0000903
+5.71%
$ 1.97 million $ 10,002
Mar 28, 3 PM $ 0.0000855
-0.16%
$ 1.86 million $ 11,453
Mar 28, 2 PM $ 0.0000856
-4.63%
$ 1.86 million $ 11,492
Mar 28, 1 PM $ 0.0000898
+2.74%
$ 1.95 million $ 11,415
Mar 28, 12 PM $ 0.0000874
-3.67%
$ 1.9 million $ 11,352