Open Ecosystem Token Historical Data

OPN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 PM $ 0.0000802
+0.64%
$ 1.75 million $ 3,176
Jun 17, 9 PM $ 0.0000797
-3.60%
$ 1.74 million $ 1,215
Jun 17, 8 PM $ 0.0000827
+0.10%
$ 1.8 million $ 1,205
Jun 17, 7 PM $ 0.0000826
+3.64%
$ 1.8 million $ 1,197
Jun 17, 6 PM $ 0.0000797
+0.08%
$ 1.74 million $ 3,148
Jun 17, 5 PM $ 0.0000796
-3.48%
$ 1.73 million $ 3,148
Jun 17, 4 PM $ 0.0000825
+2.20%
$ 1.8 million $ 3,163
Jun 17, 3 PM $ 0.0000807
+0.00%
$ 1.76 million $ 3,140
Jun 17, 2 PM $ 0.0000807
-0.17%
$ 1.76 million $ 3,152
Jun 17, 1 PM $ 0.0000809
-1.38%
$ 1.76 million $ 3,186
Jun 17, 12 PM $ 0.000082
-2.55%
$ 1.79 million $ 3,146
Jun 17, 11 AM $ 0.0000842
+0.00%
$ 1.83 million $ 3,106
Jun 17, 10 AM $ 0.0000842
-0.18%
$ 1.83 million $ 3,062
Jun 17, 9 AM $ 0.0000843
+4.95%
$ 1.84 million $ 3,097
Jun 17, 8 AM $ 0.0000803
-7.51%
$ 1.75 million $ 3,149
Jun 17, 7 AM $ 0.0000869
-3.69%
$ 1.89 million $ 923
Jun 17, 6 AM $ 0.0000902
+0.00%
$ 1.96 million $ 931
Jun 17, 5 AM $ 0.0000902
+3.83%
$ 1.96 million $ 940
Jun 17, 4 AM $ 0.0000869
+0.00%
$ 1.89 million $ 948
Jun 17, 3 AM $ 0.0000869
-3.64%
$ 1.89 million $ 936
Jun 17, 2 AM $ 0.0000901
+0.00%
$ 1.96 million $ 950
Jun 17, 1 AM $ 0.0000901
+0.00%
$ 1.96 million $ 910
Jun 17, 12 AM $ 0.0000901
+4.14%
$ 1.96 million $ 931
Jun 16, 11 PM $ 0.0000866
-3.97%
$ 1.88 million $ 978
Jun 16, 10 PM $ 0.0000901
+4.14%
$ 1.96 million $ 970
Jun 16, 9 PM $ 0.0000866
+0.00%
$ 1.88 million $ 1,016
Jun 16, 8 PM $ 0.0000866
-3.97%
$ 1.88 million $ 1,024
Jun 16, 7 PM $ 0.0000901
+0.00%
$ 1.96 million $ 1,050
Jun 16, 6 PM $ 0.0000901
+4.05%
$ 1.96 million $ 1,063
Jun 16, 5 PM $ 0.0000866
+0.06%
$ 1.89 million $ 1,059
Jun 16, 4 PM $ 0.0000866
-3.95%
$ 1.88 million $ 1,068
Jun 16, 3 PM $ 0.0000901
+3.82%
$ 1.96 million $ 1,129
Jun 16, 2 PM $ 0.0000868
-2.11%
$ 1.89 million $ 1,242
Jun 16, 1 PM $ 0.0000886
-0.68%
$ 1.93 million $ 1,362
Jun 16, 12 PM $ 0.0000892
+0.00%
$ 1.94 million $ 1,346
Jun 16, 11 AM $ 0.0000892
-0.09%
$ 1.94 million $ 1,382
Jun 16, 10 AM $ 0.0000893
+0.51%
$ 1.94 million $ 1,428
Jun 16, 9 AM $ 0.0000888
+5.28%
$ 1.93 million $ 1,397
Jun 16, 8 AM $ 0.0000844
-4.51%
$ 1.84 million $ 1,341
Jun 16, 7 AM $ 0.0000884
+4.94%
$ 1.92 million $ 1,308
Jun 16, 6 AM $ 0.0000842
-5.13%
$ 1.83 million $ 1,308
Jun 16, 5 AM $ 0.0000887
+5.27%
$ 1.93 million $ 1,319
Jun 16, 4 AM $ 0.0000843
-4.68%
$ 1.84 million $ 1,327
Jun 16, 3 AM $ 0.0000884
+1.18%
$ 1.93 million $ 1,360
Jun 16, 2 AM $ 0.0000874
-0.21%
$ 1.9 million $ 1,357
Jun 16, 1 AM $ 0.0000876
+4.43%
$ 1.91 million $ 1,411
Jun 16, 12 AM $ 0.0000864
-0.31%
$ 1.88 million $ 1,375
Jun 15, 11 PM $ 0.0000867
-1.72%
$ 1.89 million $ 1,332
Jun 15, 10 PM $ 0.0000873
-0.07%
$ 1.9 million $ 1,352
Jun 15, 9 PM $ 0.0000873
-0.82%
$ 1.9 million $ 1,325