Open Ecosystem Token Historical Data

OPN Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 8 PM $ 0.000088
+2.61%
$ 1.92 million $ 1,325
Jun 15, 7 PM $ 0.0000858
-2.11%
$ 1.87 million $ 1,319
Jun 15, 6 PM $ 0.0000876
+3.91%
$ 1.91 million $ 1,318
Jun 15, 5 PM $ 0.0000843
-4.28%
$ 1.84 million $ 1,326
Jun 15, 4 PM $ 0.0000881
+1.35%
$ 1.92 million $ 1,347
Jun 15, 3 PM $ 0.000083
-0.35%
$ 1.81 million $ 1,314
Jun 15, 2 PM $ 0.0000836
+5.21%
$ 1.82 million $ 1,123
Jun 15, 1 PM $ 0.0000795
+0.00%
$ 1.73 million $ 1,391
Jun 15, 12 PM $ 0.0000795
-4.84%
$ 1.73 million $ 1,375
Jun 15, 11 AM $ 0.0000835
+5.03%
$ 1.82 million $ 1,754
Jun 15, 10 AM $ 0.0000795
-3.61%
$ 1.73 million $ 1,704
Jun 15, 9 AM $ 0.0000825
+0.00%
$ 1.8 million $ 1,657
Jun 15, 8 AM $ 0.0000825
-0.97%
$ 1.8 million $ 1,657
Jun 15, 7 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,352
Jun 15, 6 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,348
Jun 15, 5 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,360
Jun 15, 4 AM $ 0.0000833
-0.01%
$ 1.81 million $ 1,355
Jun 15, 3 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,470
Jun 15, 2 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,782
Jun 15, 1 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,925
Jun 15, 12 AM $ 0.0000833
+0.00%
$ 1.81 million $ 1,928
Jun 14, 11 PM $ 0.0000833
+0.00%
$ 1.81 million $ 2,390
Jun 14, 10 PM $ 0.0000833
+0.00%
$ 1.81 million $ 2,385
Jun 14, 9 PM $ 0.0000833
+0.00%
$ 1.81 million $ 2,380
Jun 14, 8 PM $ 0.0000833
+0.87%
$ 1.81 million $ 2,384
Jun 14, 7 PM $ 0.0000826
+0.01%
$ 1.8 million $ 2,362
Jun 14, 6 PM $ 0.0000826
-0.07%
$ 1.8 million $ 2,346
Jun 14, 5 PM $ 0.0000826
+2.67%
$ 1.8 million $ 2,296
Jun 14, 4 PM $ 0.0000805
+0.75%
$ 1.75 million $ 2,278
Jun 14, 3 PM $ 0.0000794
-2.06%
$ 1.73 million $ 2,202
Jun 14, 2 PM $ 0.000081
-1.10%
$ 1.76 million $ 2,199
Jun 14, 1 PM $ 0.000082
+0.00%
$ 1.78 million $ 2,224
Jun 14, 12 PM $ 0.000082
+2.46%
$ 1.78 million $ 2,240
Jun 14, 11 AM $ 0.00008
+0.00%
$ 1.74 million $ 1,812
Jun 14, 10 AM $ 0.00008
+0.00%
$ 1.74 million $ 1,832
Jun 14, 9 AM $ 0.00008
+0.21%
$ 1.74 million $ 1,864
Jun 14, 8 AM $ 0.0000798
+0.00%
$ 1.74 million $ 1,884
Jun 14, 7 AM $ 0.0000798
-4.89%
$ 1.74 million $ 1,916
Jun 14, 6 AM $ 0.0000839
+0.00%
$ 1.83 million $ 1,881
Jun 14, 5 AM $ 0.0000839
+0.83%
$ 1.83 million $ 1,833
Jun 14, 4 AM $ 0.0000832
+3.13%
$ 1.81 million $ 1,810
Jun 14, 3 AM $ 0.0000845
+4.33%
$ 1.84 million $ 1,445
Jun 14, 2 AM $ 0.000081
+5.23%
$ 1.76 million $ 1,121
Jun 14, 1 AM $ 0.000077
+2.69%
$ 1.68 million $ 942
Jun 14, 12 AM $ 0.000075
+2.00%
$ 1.63 million $ 923
Jun 13, 11 PM $ 0.0000735
+0.00%
$ 1.6 million $ 910
Jun 13, 10 PM $ 0.0000735
+0.00%
$ 1.6 million $ 914
Jun 13, 9 PM $ 0.0000735
+0.00%
$ 1.6 million $ 922