Open Ecosystem Token Historical Data

OPN Page 6
Download
Date Close Price change Market cap Trading volume
Oct 23, 2025 $0.000124
-0.34%
$2.7 million $6,075
Oct 22, 2025 $0.000122
+3.39%
$-- $5,349
Oct 21, 2025 $0.00013
+6.28%
$2.82 million $1,121
Oct 20, 2025 $0.000129
+0.00%
$-- $1,219
Oct 19, 2025 $0.000125
-1.47%
$2.72 million $11,890
Oct 18, 2025 $0.00011
-14.07%
$2.4 million $6,955
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