Open Ecosystem Token Historical Data

OPN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 9 PM $ 0.0000735
+0.00%
$ 1.6 million $ 922
Jun 13, 8 PM $ 0.0000773
-0.23%
$ 1.68 million $ 928
Jun 13, 7 PM $ 0.0000774
+5.40%
$ 1.69 million $ 923
Jun 13, 6 PM $ 0.0000735
-5.36%
$ 1.6 million $ 918
Jun 13, 5 PM $ 0.0000776
+5.40%
$ 1.69 million $ 1,027
Jun 13, 4 PM $ 0.0000737
+0.00%
$ 1.6 million $ 1,011
Jun 13, 3 PM $ 0.0000737
-4.61%
$ 1.6 million $ 1,034
Jun 13, 2 PM $ 0.0000772
+1.66%
$ 1.68 million $ 1,015
Jun 13, 1 PM $ 0.000076
-0.18%
$ 1.65 million $ 988
Jun 13, 12 PM $ 0.0000761
+1.60%
$ 1.66 million $ 952
Jun 13, 11 AM $ 0.0000749
-0.43%
$ 1.63 million $ 856
Jun 13, 10 AM $ 0.0000752
-0.45%
$ 1.64 million $ 839
Jun 13, 9 AM $ 0.0000756
-1.85%
$ 1.64 million $ 807
Jun 13, 8 AM $ 0.000077
+4.11%
$ 1.68 million $ 799
Jun 13, 7 AM $ 0.0000739
-2.21%
$ 1.61 million $ 783
Jun 13, 6 AM $ 0.0000756
+0.00%
$ 1.65 million $ 700
Jun 13, 5 AM $ 0.0000756
+0.00%
$ 1.65 million $ 765
Jun 13, 4 AM $ 0.0000756
+2.76%
$ 1.65 million $ 776
Jun 13, 3 AM $ 0.0000736
-2.18%
$ 1.6 million $ 772
Jun 13, 2 AM $ 0.0000752
+0.00%
$ 1.64 million $ 792
Jun 13, 1 AM $ 0.0000752
+0.00%
$ 1.64 million $ 808
Jun 13, 12 AM $ 0.0000752
+0.74%
$ 1.64 million $ 833
Jun 12, 11 PM $ 0.0000747
+1.74%
$ 1.63 million $ 861
Jun 12, 10 PM $ 0.0000734
-2.94%
$ 1.6 million $ 819
Jun 12, 9 PM $ 0.0000756
+0.27%
$ 1.65 million $ 849
Jun 12, 8 PM $ 0.0000754
+0.00%
$ 1.64 million $ 814
Jun 12, 7 PM $ 0.0000754
+2.89%
$ 1.64 million $ 878
Jun 12, 6 PM $ 0.0000733
+0.00%
$ 1.6 million $ 886
Jun 12, 5 PM $ 0.0000733
-2.85%
$ 1.6 million $ 867
Jun 12, 4 PM $ 0.0000754
+2.58%
$ 1.64 million $ 938
Jun 12, 3 PM $ 0.0000735
-0.93%
$ 1.6 million $ 923
Jun 12, 2 PM $ 0.0000742
-0.96%
$ 1.62 million $ 923
Jun 12, 1 PM $ 0.0000749
+0.00%
$ 1.63 million $ 927
Jun 12, 12 PM $ 0.0000749
+0.00%
$ 1.63 million $ 931
Jun 12, 11 AM $ 0.0000749
+0.00%
$ 1.63 million $ 949
Jun 12, 10 AM $ 0.0000749
+0.00%
$ 1.63 million $ 978
Jun 12, 9 AM $ 0.0000749
-0.01%
$ 1.63 million $ 985
Jun 12, 8 AM $ 0.000075
+0.00%
$ 1.63 million $ 990
Jun 12, 7 AM $ 0.000075
-1.70%
$ 1.63 million $ 995
Jun 12, 6 AM $ 0.0000761
+3.99%
$ 1.66 million $ 983
Jun 12, 5 AM $ 0.0000732
+0.36%
$ 1.59 million $ 938
Jun 12, 4 AM $ 0.0000751
+0.00%
$ 1.63 million $ 969
Jun 12, 3 AM $ 0.0000751
-1.20%
$ 1.63 million $ 988
Jun 12, 2 AM $ 0.000076
+3.90%
$ 1.65 million $ 964
Jun 12, 1 AM $ 0.0000732
-2.74%
$ 1.59 million $ 952
Jun 12, 12 AM $ 0.0000752
-0.29%
$ 1.64 million $ 1,009
Jun 11, 11 PM $ 0.000075
+2.84%
$ 1.63 million $ 1,077
Jun 11, 10 PM $ 0.0000729
-3.11%
$ 1.59 million $ 1,162
Jun 11, 9 PM $ 0.0000753
-0.37%
$ 1.64 million $ 1,125
Jun 11, 8 PM $ 0.0000755
+3.01%
$ 1.64 million $ 1,138