Open Ecosystem Token Historical Data

OPN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $0.00016
-2.35%
$3.27 million $85,821
Jul 4, 2025 $0.000163
+2.54%
$3.35 million $69,245
Jul 3, 2025 $0.000159
-8.25%
$3.27 million $67,165
Jul 2, 2025 $0.000174
+22.52%
$3.56 million $118,859
Jul 1, 2025 $0.000141
-8.80%
$2.91 million $104,388
Jun 30, 2025 $0.000155
-7.89%
$3.17 million $74,545
Jun 29, 2025 $0.000168
+22.94%
$3.45 million $53,842
Jun 28, 2025 $0.000137
+8.91%
$2.8 million $122,117
Jun 27, 2025 $0.000126
+29.77%
$2.58 million $41,515
Jun 26, 2025 $0.0000951
-64.40%
$1.95 million $304,877
Jun 25, 2025 $0.000267
-2.14%
$5.48 million $71,762
Jun 24, 2025 $0.000219
-10.70%
$4.49 million $99,520
Jun 23, 2025 $0.000245
-29.63%
$5.02 million $174,572
Jun 22, 2025 $0.000348
-1.24%
$7.14 million $94,882
Jun 21, 2025 $0.000353
-4.61%
$7.23 million $118,768
Jun 20, 2025 $0.00037
+0.01%
$7.58 million $86,262
Jun 19, 2025 $0.00037
+0.06%
$7.58 million $110,688
Jun 18, 2025 $0.000369
-6.18%
$7.57 million $151,126
Jun 17, 2025 $0.000394
+2.15%
$8.07 million $127,054
Jun 16, 2025 $0.000385
+13.77%
$7.9 million $169,069
Jun 15, 2025 $0.000339
+2.20%
$6.94 million $111,171
Jun 14, 2025 $0.000331
+1.75%
$6.78 million $141,120
Jun 13, 2025 $0.000325
-12.96%
$6.66 million $51,544
Jun 12, 2025 $0.000374
+4.55%
$7.65 million $160,035
Jun 11, 2025 $0.000357
-10.26%
$7.31 million $139,303
Jun 10, 2025 $0.000398
-3.46%
$8.14 million $124,936
Jun 9, 2025 $0.000412
+16.61%
$8.43 million $196,285
Jun 8, 2025 $0.000353
-19.16%
$7.23 million $221,724
Jun 7, 2025 $0.000392
-0.46%
$8.03 million $247,267
Jun 6, 2025 $0.000366
-22.47%
$7.49 million $216,890
Jun 5, 2025 $0.000472
-5.55%
$9.66 million $115,853
Jun 4, 2025 $0.0005
-8.94%
$10.23 million $140,440
Jun 3, 2025 $0.000549
+0.31%
$11.23 million $156,771
Jun 2, 2025 $0.000547
+16.64%
$11.2 million $141,650
Jun 1, 2025 $0.000469
-0.32%
$9.6 million $130,136
May 31, 2025 $0.000471
-3.04%
$9.63 million $145,961
May 30, 2025 $0.000485
-8.43%
$9.93 million $177,914
May 29, 2025 $0.00053
-6.55%
$10.84 million $131,248
May 28, 2025 $0.000567
+2.54%
$11.6 million $148,795
May 27, 2025 $0.000553
+9.97%
$11.31 million $156,001
May 26, 2025 $0.000503
-0.42%
$10.29 million $96,725
May 25, 2025 $0.000505
+2.86%
$10.33 million $94,638
May 24, 2025 $0.000491
-21.67%
$10.02 million $174,501
May 23, 2025 $0.000627
+1.55%
$12.8 million $129,876
May 22, 2025 $0.000617
+1.55%
$12.6 million $81,694
May 21, 2025 $0.000608
-7.19%
$12.41 million $73,640
May 20, 2025 $0.000655
+11.64%
$13.37 million $79,305
May 19, 2025 $0.000587
-5.10%
$11.98 million $83,747
May 18, 2025 $0.000618
+0.54%
$12.62 million $78,399
May 17, 2025 $0.000611
+11.58%
$12.45 million $60,615