Open Ecosystem Token Historical Data

OPN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $ 0.000294
+3.84%
$ 6.07 million $ 82,708
Jul 28, 2025 $ 0.000283
-2.36%
$ 5.84 million $ 79,437
Jul 27, 2025 $ 0.00029
+9.26%
$ 5.99 million $ 83,506
Jul 26, 2025 $ 0.000304
-4.16%
$ 6.26 million $ 72,795
Jul 25, 2025 $ 0.000317
-0.95%
$ 6.53 million $ 89,467
Jul 24, 2025 $ 0.00032
+20.13%
$ 6.59 million $ 99,141
Jul 23, 2025 $ 0.000267
+4.37%
$ 5.49 million $ 90,579
Jul 22, 2025 $ 0.000255
-9.83%
$ 5.26 million $ 100,397
Jul 21, 2025 $ 0.000283
+34.19%
$ 5.84 million $ 113,789
Jul 20, 2025 $ 0.000211
+1.20%
$ 4.35 million $ 84,797
Jul 19, 2025 $ 0.000209
-2.70%
$ 4.3 million $ 81,418
Jul 18, 2025 $ 0.000215
+0.88%
$ 4.42 million $ 84,831
Jul 17, 2025 $ 0.000213
-3.60%
$ 4.38 million $ 86,720
Jul 16, 2025 $ 0.000221
+19.79%
$ 4.54 million $ 98,534
Jul 15, 2025 $ 0.000184
-3.38%
$ 3.79 million $ 87,943
Jul 14, 2025 $ 0.000191
+8.13%
$ 3.92 million $ 88,452
Jul 13, 2025 $ 0.000176
-6.41%
$ 3.63 million $ 81,723
Jul 12, 2025 $ 0.000188
-13.82%
$ 3.86 million $ 86,013
Jul 11, 2025 $ 0.000219
-6.52%
$ 4.48 million $ 166,119
Jul 10, 2025 $ 0.000184
+0.42%
$ 3.76 million $ 60,945
Jul 9, 2025 $ 0.000189
+12.88%
$ 3.87 million $ 166,031
Jul 8, 2025 $ 0.000167
+3.11%
$ 3.42 million $ 133,226
Jul 7, 2025 $ 0.000162
-0.36%
$ 3.32 million $ 128,862
Jul 6, 2025 $ 0.000163
+1.94%
$ 3.33 million $ 70,377
Jul 5, 2025 $ 0.00016
-2.35%
$ 3.27 million $ 85,821
Jul 4, 2025 $ 0.000163
+2.54%
$ 3.35 million $ 69,245
Jul 3, 2025 $ 0.000159
-8.25%
$ 3.27 million $ 67,165
Jul 2, 2025 $ 0.000174
+22.52%
$ 3.56 million $ 118,859
Jul 1, 2025 $ 0.000141
-8.80%
$ 2.91 million $ 104,388
Jun 30, 2025 $ 0.000155
-7.89%
$ 3.17 million $ 74,545
Jun 29, 2025 $ 0.000168
+22.94%
$ 3.45 million $ 53,842
Jun 28, 2025 $ 0.000137
+8.91%
$ 2.8 million $ 122,117
Jun 27, 2025 $ 0.000126
+29.77%
$ 2.58 million $ 41,515
Jun 26, 2025 $ 0.0000951
-64.40%
$ 1.95 million $ 304,877
Jun 25, 2025 $ 0.000267
-2.14%
$ 5.48 million $ 71,762
Jun 24, 2025 $ 0.000219
-10.70%
$ 4.49 million $ 99,520
Jun 23, 2025 $ 0.000245
-29.63%
$ 5.02 million $ 174,572
Jun 22, 2025 $ 0.000348
-1.24%
$ 7.14 million $ 94,882
Jun 21, 2025 $ 0.000353
-4.61%
$ 7.23 million $ 118,768
Jun 20, 2025 $ 0.00037
+0.01%
$ 7.58 million $ 86,262
Jun 19, 2025 $ 0.00037
+0.06%
$ 7.58 million $ 110,688
Jun 18, 2025 $ 0.000369
-6.18%
$ 7.57 million $ 151,126
Jun 17, 2025 $ 0.000394
+2.15%
$ 8.07 million $ 127,054
Jun 16, 2025 $ 0.000385
+13.77%
$ 7.9 million $ 169,069
Jun 15, 2025 $ 0.000339
+2.20%
$ 6.94 million $ 111,171
Jun 14, 2025 $ 0.000331
+1.75%
$ 6.78 million $ 141,120
Jun 13, 2025 $ 0.000325
-12.96%
$ 6.66 million $ 51,544
Jun 12, 2025 $ 0.000374
+4.55%
$ 7.65 million $ 160,035
Jun 11, 2025 $ 0.000357
-10.26%
$ 7.31 million $ 139,303
Jun 10, 2025 $ 0.000398
-3.46%
$ 8.14 million $ 124,936