Open Ecosystem Token Historical Data

OPN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 22, 2025 $ 0.000504
+5.32%
$ 9.1 million $ 104,050
Apr 21, 2025 $ 0.00048
+6.91%
$ 8.67 million $ 104,365
Apr 20, 2025 $ 0.00045
-1.94%
$ 8.11 million $ 69,363
Apr 19, 2025 $ 0.000458
-0.43%
$ 8.08 million $ 85,608
Apr 18, 2025 $ 0.000461
-2.41%
$ 8.11 million $ 96,489
Apr 17, 2025 $ 0.000472
+7.32%
$ 8.32 million $ 67,049
Apr 16, 2025 $ 0.000441
-0.75%
$ 7.77 million $ 28,677
Apr 15, 2025 $ 0.000446
-12.38%
$ 7.86 million $ 43,539
Apr 14, 2025 $ 0.000509
+0.89%
$ 8.97 million $ 87,763
Apr 13, 2025 $ 0.000505
+0.04%
$ 8.9 million $ 85,453
Apr 12, 2025 $ 0.000505
+6.43%
$ 8.9 million $ 86,042
Apr 11, 2025 $ 0.000474
-4.19%
$ 8.36 million $ 59,545
Apr 10, 2025 $ 0.000495
-2.59%
$ 8.72 million $ 58,707
Apr 9, 2025 $ 0.000507
-0.71%
$ 8.94 million $ 55,713
Apr 8, 2025 $ 0.000499
+0.83%
$ 8.78 million $ 38,231
Apr 7, 2025 $ 0.000494
+2.25%
$ 8.71 million $ 31,187
Apr 6, 2025 $ 0.000484
-5.21%
$ 8.52 million $ 32,418
Apr 5, 2025 $ 0.000475
-12.73%
$ 8.36 million $ 37,447
Apr 4, 2025 $ 0.000545
+10.28%
$ 9.58 million $ 39,083
Apr 3, 2025 $ 0.000493
-1.58%
$ 8.66 million $ 36,406
Apr 2, 2025 $ 0.000501
-1.21%
$ 8.8 million $ 38,522
Apr 1, 2025 $ 0.000441
-0.28%
$ 7.75 million $ 35,475
Mar 31, 2025 $ 0.000442
+0.94%
$ 7.78 million $ 43,243
Mar 30, 2025 $ 0.000437
-9.70%
$ 7.69 million $ 30,098
Mar 29, 2025 $ 0.000484
+4.62%
$ 8.51 million $ 60,223
Mar 28, 2025 $ 0.000463
+3.71%
$ 8.13 million $ 32,897
Mar 27, 2025 $ 0.00044
-10.46%
$ 7.74 million $ 35,165
Mar 26, 2025 $ 0.000492
+11.69%
$ 8.65 million $ 33,812
Mar 25, 2025 $ 0.000439
-4.35%
$ 7.72 million $ 39,714
Mar 24, 2025 $ 0.000458
+2.46%
$ 8.06 million $ 40,313
Mar 23, 2025 $ 0.000447
-6.22%
$ 7.87 million $ 38,249
Mar 22, 2025 $ 0.000446
-14.22%
$ 7.83 million $ 36,222
Mar 21, 2025 $ 0.000518
+11.63%
$ 9.09 million $ 37,779
Mar 20, 2025 $ 0.000464
-16.86%
$ 8.14 million $ 42,050
Mar 19, 2025 $ 0.000558
+21.14%
$ 9.81 million $ 54,611
Mar 18, 2025 $ 0.000439
+14.24%
$ 7.72 million $ 62,873
Mar 17, 2025 $ 0.000387
-2.00%
$ 6.8 million $ 41,596
Mar 16, 2025 $ 0.000396
-12.47%
$ 6.96 million $ 35,504
Mar 15, 2025 $ 0.000455
-3.04%
$ 7.98 million $ 41,080
Mar 14, 2025 $ 0.000421
-11.09%
$ 7.38 million $ 35,696
Mar 13, 2025 $ 0.000471
-0.31%
$ 8.26 million $ 32,142
Mar 12, 2025 $ 0.000473
+10.13%
$ 8.29 million $ 40,982
Mar 11, 2025 $ 0.000428
-5.25%
$ 7.51 million $ 63,426
Mar 10, 2025 $ 0.000452
-11.31%
$ 7.93 million $ 62,274
Mar 9, 2025 $ 0.00051
-14.29%
$ 8.94 million $ 52,771
Mar 8, 2025 $ 0.000593
+11.27%
$ 10.39 million $ 65,601
Mar 7, 2025 $ 0.000534
-2.59%
$ 9.36 million $ 48,609
Mar 6, 2025 $ 0.000548
-10.90%
$ 9.6 million $ 44,293
Mar 5, 2025 $ 0.000614
+4.16%
$ 10.75 million $ 72,685
Mar 4, 2025 $ 0.000591
-15.53%
$ 10.34 million $ 83,945