Open Ecosystem Token Historical Data

OPN Page 60
Download
Date Close Price change Market cap Trading volume
Feb 25, 11 PM $ 0.0000794
+1.61%
$ 1.73 million $ 10,631
Feb 25, 10 PM $ 0.0000782
+5.34%
$ 1.7 million $ 10,553
Feb 25, 9 PM $ 0.000081
+5.70%
$ 1.76 million $ 9,614
Feb 25, 8 PM $ 0.0000767
+6.21%
$ 1.67 million $ 9,633
Feb 25, 7 PM $ 0.0000723
+5.13%
$ 1.57 million $ 9,998
Feb 25, 6 PM $ 0.0000688
-3.76%
$ 1.5 million $ 10,107
Feb 25, 5 PM $ 0.0000715
-2.95%
$ 1.56 million $ 10,339
Feb 25, 4 PM $ 0.0000737
+8.95%
$ 1.6 million $ 10,575
Feb 25, 3 PM $ 0.0000676
+0.19%
$ 1.47 million $ 10,547
Feb 25, 2 PM $ 0.0000675
+4.60%
$ 1.47 million $ 10,472
Feb 25, 1 PM $ 0.0000645
-1.09%
$ 1.4 million $ 10,246
Feb 25, 11 AM $ 0.0000608
-10.97%
$ 1.32 million $ 10,575
Feb 25, 10 AM $ 0.0000683
-0.39%
$ 1.49 million $ 16,237
Feb 25, 9 AM $ 0.0000686
+7.32%
$ 1.49 million $ 10,446
Feb 25, 8 AM $ 0.0000639
+4.74%
$ 1.39 million $ 10,754
Feb 25, 7 AM $ 0.0000626
+5.78%
$ 1.36 million $ 11,012
Feb 25, 6 AM $ 0.0000591
-0.46%
$ 1.29 million $ 11,094
Feb 25, 5 AM $ 0.0000594
+3.59%
$ 1.29 million $ 11,225
Feb 25, 4 AM $ 0.0000574
-2.35%
$ 1.25 million $ 11,672
Feb 25, 3 AM $ 0.0000583
-7.13%
$ 1.27 million $ 11,867
Feb 25, 2 AM $ 0.0000627
+9.38%
$ 1.36 million $ 11,893
Feb 25, 1 AM $ 0.0000573
-0.45%
$ 1.25 million $ 11,905
Feb 25, 12 AM $ 0.0000576
+3.59%
$ 1.25 million $ 11,906
Feb 24, 11 PM $ 0.0000556
+1.02%
$ 1.21 million $ 11,318
Feb 24, 10 PM $ 0.000055
+3.35%
$ 1.2 million $ 11,310
Feb 24, 9 PM $ 0.0000542
-3.18%
$ 1.18 million $ 26,529
Feb 24, 8 PM $ 0.000056
+3.37%
$ 1.22 million $ 26,470
Feb 24, 7 PM $ 0.0000536
+2.41%
$ 1.17 million $ 23,025
Feb 24, 6 PM $ 0.0000528
-5.60%
$ 1.15 million $ 22,797
Feb 24, 5 PM $ 0.000053
-4.27%
$ 1.15 million $ 22,255
Feb 24, 4 PM $ 0.0000553
+16.04%
$ 1.17 million $ 22,030
Feb 24, 3 PM $ 0.0000477
+2.34%
$ 1.04 million $ 10,175
Feb 24, 2 PM $ 0.0000466
-0.43%
$ 1.01 million $ 10,162
Feb 24, 11 AM $ 0.0000352
+4.29%
$ 766,962 $ 9,561
Feb 24, 10 AM $ 0.0000338
+0.00%
$ 735,395 $ 9,540
Feb 24, 9 AM $ 0.0000338
-0.53%
$ 735,395 $ 9,632
Feb 24, 8 AM $ 0.000034
-3.44%
$ 739,314 $ 9,530
Feb 24, 7 AM $ 0.0000352
-0.22%
$ 765,656 $ 9,381
Feb 24, 6 AM $ 0.0000352
-0.56%
$ 767,334 $ 9,367
Feb 24, 5 AM $ 0.0000354
+4.37%
$ 771,658 $ 9,296
Feb 24, 4 AM $ 0.000034
-0.70%
$ 739,314 $ 9,296
Feb 24, 3 AM $ 0.0000342
-1.64%
$ 744,539 $ 9,221
Feb 24, 2 AM $ 0.0000348
+0.20%
$ 756,948 $ 9,813
Feb 24, 1 AM $ 0.0000348
+0.20%
$ 756,948 $ 9,862
Feb 24, 12 AM $ 0.0000347
+1.85%
$ 755,424 $ 9,942
Feb 23, 11 PM $ 0.0000341
+0.24%
$ 741,709 $ 9,828
Feb 23, 10 PM $ 0.000034
-0.37%
$ 739,967 $ 9,900
Feb 23, 9 PM $ 0.0000341
+0.14%
$ 742,710 $ 9,986
Feb 23, 8 PM $ 0.0000341
-0.61%
$ 741,709 $ 9,547
Feb 23, 7 PM $ 0.0000342
-3.01%
$ 744,805 $ 9,539