Open Ecosystem Token Historical Data

OPN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 11, 2025 $ 0.000357
-10.26%
$ 7.31 million $ 139,303
Jun 10, 2025 $ 0.000398
-3.46%
$ 8.14 million $ 124,936
Jun 9, 2025 $ 0.000412
+16.61%
$ 8.43 million $ 196,285
Jun 8, 2025 $ 0.000353
-19.16%
$ 7.23 million $ 221,724
Jun 7, 2025 $ 0.000392
-0.46%
$ 8.03 million $ 247,267
Jun 6, 2025 $ 0.000366
-22.47%
$ 7.49 million $ 216,890
Jun 5, 2025 $ 0.000472
-5.55%
$ 9.66 million $ 115,853
Jun 4, 2025 $ 0.0005
-8.94%
$ 10.23 million $ 140,440
Jun 3, 2025 $ 0.000549
+0.31%
$ 11.23 million $ 156,771
Jun 2, 2025 $ 0.000547
+16.64%
$ 11.2 million $ 141,650
Jun 1, 2025 $ 0.000469
-0.32%
$ 9.6 million $ 130,136
May 31, 2025 $ 0.000471
-3.04%
$ 9.63 million $ 145,961
May 30, 2025 $ 0.000485
-8.43%
$ 9.93 million $ 177,914
May 29, 2025 $ 0.00053
-6.55%
$ 10.84 million $ 131,248
May 28, 2025 $ 0.000567
+2.54%
$ 11.6 million $ 148,795
May 27, 2025 $ 0.000553
+9.97%
$ 11.31 million $ 156,001
May 26, 2025 $ 0.000503
-0.42%
$ 10.29 million $ 96,725
May 25, 2025 $ 0.000505
+2.86%
$ 10.33 million $ 94,638
May 24, 2025 $ 0.000491
-21.67%
$ 10.02 million $ 174,501
May 23, 2025 $ 0.000627
+1.55%
$ 12.8 million $ 129,876
May 22, 2025 $ 0.000617
+1.55%
$ 12.6 million $ 81,694
May 21, 2025 $ 0.000608
-7.19%
$ 12.41 million $ 73,640
May 20, 2025 $ 0.000655
+11.64%
$ 13.37 million $ 79,305
May 19, 2025 $ 0.000587
-5.10%
$ 11.98 million $ 83,747
May 18, 2025 $ 0.000618
+0.54%
$ 12.62 million $ 78,399
May 17, 2025 $ 0.000611
+11.58%
$ 12.45 million $ 60,615
May 16, 2025 $ 0.000549
-9.68%
$ 11.17 million $ 44,333
May 15, 2025 $ 0.000562
-5.14%
$ 11.45 million $ 52,073
May 14, 2025 $ 0.000588
-13.25%
$ 11.98 million $ 45,033
May 13, 2025 $ 0.000681
+16.38%
$ 13.86 million $ 46,569
May 12, 2025 $ 0.000585
-3.79%
$ 11.91 million $ 70,345
May 11, 2025 $ 0.000608
+0.81%
$ 12.38 million $ 63,152
May 10, 2025 $ 0.000613
+14.78%
$ 11.06 million $ 44,420
May 9, 2025 $ 0.000534
+4.84%
$ 9.63 million $ 41,216
May 8, 2025 $ 0.000509
+10.61%
$ 9.19 million $ 71,692
May 7, 2025 $ 0.000442
-2.23%
$ 7.98 million $ 60,287
May 6, 2025 $ 0.000452
-12.87%
$ 8.16 million $ 30,136
May 5, 2025 $ 0.00052
+9.28%
$ 9.38 million $ 30,384
May 4, 2025 $ 0.000475
+7.98%
$ 8.58 million $ 56,539
May 3, 2025 $ 0.000441
-5.11%
$ 7.96 million $ 48,768
May 2, 2025 $ 0.000465
-9.86%
$ 8.39 million $ 81,081
May 1, 2025 $ 0.000553
+9.95%
$ 9.97 million $ 34,087
Apr 30, 2025 $ 0.000474
+0.73%
$ 8.56 million $ 30,598
Apr 29, 2025 $ 0.000472
-13.67%
$ 8.52 million $ 27,968
Apr 28, 2025 $ 0.000544
-2.03%
$ 9.81 million $ 33,904
Apr 27, 2025 $ 0.000551
-3.84%
$ 9.94 million $ 32,778
Apr 26, 2025 $ 0.00057
+4.53%
$ 10.29 million $ 36,713
Apr 25, 2025 $ 0.000546
+17.25%
$ 9.85 million $ 40,790
Apr 24, 2025 $ 0.000464
-0.99%
$ 8.37 million $ 43,623
Apr 23, 2025 $ 0.000468
-7.11%
$ 8.45 million $ 32,304