Open Ecosystem Token Historical Data

OPN Page 7
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $0.000292
+14.87%
$6.05 million $21,742
Aug 23, 2025 $0.000256
-1.57%
$5.3 million $15,073
Aug 22, 2025 $0.000274
+10.83%
$5.68 million $16,309
Aug 21, 2025 $0.000248
+3.73%
$5.14 million $22,979
Aug 20, 2025 $0.000236
+3.88%
$4.79 million $19,298
Aug 19, 2025 $0.000223
-9.41%
$4.63 million $17,383
Aug 18, 2025 $0.000247
+0.31%
$5.11 million $15,415
Aug 17, 2025 $0.000247
+0.11%
$-- $15,089
Aug 16, 2025 $0.00025
+0.00%
$-- $12,226
Aug 15, 2025 $0.000245
-1.02%
$-- $10,688
Aug 14, 2025 $0.000255
-2.95%
$-- $24,442
Aug 13, 2025 $0.000263
+3.56%
$5.44 million $25,923
Aug 12, 2025 $0.000254
-3.24%
$5.26 million $25,731
Aug 11, 2025 $0.000263
+0.31%
$5.43 million $19,347
Aug 10, 2025 $0.000262
-2.13%
$5.42 million $18,201
Aug 9, 2025 $0.000267
-0.31%
$5.53 million $13,326
Aug 8, 2025 $0.000268
+7.77%
$5.55 million $13,537
Aug 7, 2025 $0.000249
-0.56%
$5.15 million $35,707
Aug 6, 2025 $0.00025
+3.18%
$5.18 million $80,203
Aug 5, 2025 $0.000243
-13.14%
$5.02 million $97,921
Aug 4, 2025 $0.000279
+3.68%
$5.77 million $91,215
Aug 3, 2025 $0.000269
+4.82%
$5.57 million $81,180
Aug 2, 2025 $0.000257
+10.51%
$5.31 million $89,540
Aug 1, 2025 $0.000232
-19.32%
$4.8 million $86,574
Jul 31, 2025 $0.000287
-0.05%
$5.93 million $28,822
Jul 30, 2025 $0.000287
-2.19%
$5.94 million $84,392
Jul 29, 2025 $0.000294
+3.84%
$6.07 million $82,708
Jul 28, 2025 $0.000283
-2.36%
$5.84 million $79,437
Jul 27, 2025 $0.00029
+9.26%
$5.99 million $83,506
Jul 26, 2025 $0.000304
-4.16%
$6.26 million $72,795
Jul 25, 2025 $0.000317
-0.95%
$6.53 million $89,467
Jul 24, 2025 $0.00032
+20.13%
$6.59 million $99,141
Jul 23, 2025 $0.000267
+4.37%
$5.49 million $90,579
Jul 22, 2025 $0.000255
-9.83%
$5.26 million $100,397
Jul 21, 2025 $0.000283
+34.19%
$5.84 million $113,789
Jul 20, 2025 $0.000211
+1.20%
$4.35 million $84,797
Jul 19, 2025 $0.000209
-2.70%
$4.3 million $81,418
Jul 18, 2025 $0.000215
+0.88%
$4.42 million $84,831
Jul 17, 2025 $0.000213
-3.60%
$4.38 million $86,720
Jul 16, 2025 $0.000221
+19.79%
$4.54 million $98,534
Jul 15, 2025 $0.000184
-3.38%
$3.79 million $87,943
Jul 14, 2025 $0.000191
+8.13%
$3.92 million $88,452
Jul 13, 2025 $0.000176
-6.41%
$3.63 million $81,723
Jul 12, 2025 $0.000188
-13.82%
$3.86 million $86,013
Jul 11, 2025 $0.000219
-6.52%
$4.48 million $166,119
Jul 10, 2025 $0.000184
+0.42%
$3.76 million $60,945
Jul 9, 2025 $0.000189
+12.88%
$3.87 million $166,031
Jul 8, 2025 $0.000167
+3.11%
$3.42 million $133,226
Jul 7, 2025 $0.000162
-0.36%
$3.32 million $128,862
Jul 6, 2025 $0.000163
+1.94%
$3.33 million $70,377