Open Ecosystem Token Historical Data

OPN Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $0.0000462
+4.61%
$1.01 million $12,287
Feb 1, 2026 $0.000044
-14.08%
$957,886 $16,707
Jan 31, 2026 $0.0000512
-10.80%
$1.11 million $13,513
Jan 30, 2026 $0.0000552
-6.02%
$1.2 million $11,420
Jan 29, 2026 $0.0000588
-4.93%
$1.28 million $12,374
Jan 28, 2026 $0.0000618
+3.86%
$1.35 million $12,506
Jan 27, 2026 $0.0000595
+4.33%
$1.3 million $12,260
Jan 26, 2026 $0.000057
-0.35%
$1.24 million $11,749
Jan 25, 2026 $0.0000572
-3.36%
$1.25 million $13,850
Jan 24, 2026 $0.0000591
+1.01%
$1.29 million $12,841
Jan 23, 2026 $0.0000585
-5.41%
$1.27 million $12,700
Jan 22, 2026 $0.0000619
+5.01%
$1.35 million $13,742
Jan 21, 2026 $0.0000589
-2.02%
$1.29 million $11,730
Jan 20, 2026 $0.0000601
-4.96%
$1.31 million $12,522
Jan 19, 2026 $0.0000633
-10.06%
$1.38 million $15,768
Jan 18, 2026 $0.0000703
-3.23%
$1.53 million $12,529
Jan 17, 2026 $0.0000727
+4.59%
$1.58 million $12,937
Jan 16, 2026 $0.000072
+9.63%
$1.57 million $12,841
Jan 15, 2026 $0.0000657
-3.70%
$1.43 million $13,789
Jan 14, 2026 $0.0000682
-2.29%
$1.49 million $14,126
Jan 13, 2026 $0.0000697
+10.22%
$1.52 million $12,341
Jan 12, 2026 $0.0000632
+0.97%
$1.38 million $19,070
Jan 11, 2026 $0.0000627
-4.54%
$1.36 million $21,451
Jan 10, 2026 $0.0000657
+0.34%
$1.43 million $12,554
Jan 9, 2026 $0.0000654
-4.08%
$1.42 million $20,876
Jan 8, 2026 $0.0000686
-8.26%
$1.49 million $19,120
Jan 7, 2026 $0.0000748
-5.97%
$1.63 million $12,544
Jan 6, 2026 $0.0000796
+3.19%
$1.73 million $12,730
Jan 5, 2026 $0.0000767
+2.86%
$1.67 million $13,400
Jan 4, 2026 $0.0000746
-3.42%
$1.62 million $12,356
Jan 3, 2026 $0.0000772
+8.79%
$1.7 million $13,078
Jan 2, 2026 $0.000071
+0.38%
$1.55 million $13,499
Jan 1, 2026 $0.0000707
-6.66%
$1.54 million $24,916
Dec 31, 2025 $0.0000796
-4.24%
$1.65 million $20,827
Dec 30, 2025 $0.0000833
-2.54%
$1.81 million $12,252
Dec 29, 2025 $0.0000855
-5.99%
$1.86 million $11,953
Dec 28, 2025 $0.0000896
-2.51%
$1.99 million $12,663
Dec 27, 2025 $0.0000915
+3.43%
$2 million $12,875
Dec 26, 2025 $0.0000884
+0.77%
$1.92 million $12,163
Dec 25, 2025 $0.0000907
+0.00%
$1.97 million $12,621
Dec 24, 2025 $0.0000907
-2.66%
$1.97 million $12,242
Dec 23, 2025 $0.0000932
-0.53%
$2.02 million $12,490
Dec 22, 2025 $0.000098
+4.02%
$2.14 million $12,413
Dec 21, 2025 $0.000092
-3.09%
$2.05 million $11,891
Dec 20, 2025 $0.0000949
-0.70%
$2.07 million $11,758
Dec 19, 2025 $0.0000963
+5.03%
$2.08 million $11,851
Dec 18, 2025 $0.0000932
+0.90%
$2 million $11,900
Oct 27, 2025 $0.000133
+0.00%
$2.89 million $110
Oct 26, 2025 $0.000128
+0.00%
$-- $7,184
Oct 24, 2025 $0.000124
+0.35%
$-- $6,697