Open Ecosystem Token Historical Data

OPN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 17, 2025 $ 0.000126
+0.43%
$ -- $ 825
Oct 16, 2025 $ 0.00013
-16.42%
$ 2.82 million $ 26,060
Oct 15, 2025 $ 0.000178
-0.99%
$ -- $ 16,518
Oct 14, 2025 $ 0.000169
-3.47%
$ -- $ 12,872
Oct 13, 2025 $ 0.000186
+0.04%
$ -- $ 10,226
Oct 12, 2025 $ 0.000192
-5.03%
$ 4.18 million $ 8,475
Oct 11, 2025 $ 0.000179
+0.08%
$ 3.88 million $ 2,832
Oct 10, 2025 $ 0.000206
+0.00%
$ -- $ 6,532
Oct 9, 2025 $ 0.000199
-1.29%
$ -- $ 6,233
Oct 8, 2025 $ 0.000193
+3.27%
$ -- $ 1,291
Oct 7, 2025 $ 0.000194
+0.00%
$ -- $ 7,938
Oct 6, 2025 $ 0.000201
-5.85%
$ 4.36 million $ 6,674
Oct 5, 2025 $ 0.000212
-2.22%
$ 4.6 million $ 66,752
Oct 4, 2025 $ 0.000199
-9.35%
$ 4.32 million $ 53,540
Oct 3, 2025 $ 0.00022
+1.34%
$ 4.68 million $ 52,940
Oct 2, 2025 $ 0.000214
+6.18%
$ -- $ 48,197
Oct 1, 2025 $ 0.000193
+0.00%
$ -- $ 40,994
Sep 30, 2025 $ 0.000193
-4.64%
$ 4.09 million $ 40,732
Sep 29, 2025 $ 0.000203
-1.60%
$ 4.3 million $ 25,568
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