Open Ecosystem Token Historical Data

OPN Page 8
Download
Date Close Price change Market cap Trading volume
Mar 3, 2025 $ 0.0007
-1.90%
$ 12.26 million $ 44,549
Mar 2, 2025 $ 0.000712
+6.84%
$ 12.46 million $ 52,350
Mar 1, 2025 $ 0.000669
-12.16%
$ 11.71 million $ 42,551
Feb 28, 2025 $ 0.000764
+11.41%
$ 13.37 million $ 40,902
Feb 27, 2025 $ 0.000685
-10.69%
$ 12 million $ 47,433
Feb 26, 2025 $ 0.000764
-2.34%
$ 13.37 million $ 53,963
Feb 25, 2025 $ 0.000782
-1.61%
$ 13.7 million $ 90,669
Feb 24, 2025 $ 0.000795
-15.25%
$ 13.92 million $ 66,368
Feb 23, 2025 $ 0.000939
+13.89%
$ 16.44 million $ 55,179
Feb 22, 2025 $ 0.000825
-6.11%
$ 14.42 million $ 54,857
Feb 21, 2025 $ 0.000843
+4.63%
$ 14.73 million $ 41,279
Feb 20, 2025 $ 0.000807
+4.52%
$ 14.1 million $ 46,573
Feb 19, 2025 $ 0.000772
+28.58%
$ 13.49 million $ 123,705
Feb 18, 2025 $ 0.0006
-4.89%
$ 10.49 million $ 47,492
Feb 17, 2025 $ 0.000631
-4.16%
$ 11.03 million $ 74,984
Feb 16, 2025 $ 0.000658
-6.28%
$ 11.5 million $ 53,250
Feb 15, 2025 $ 0.000702
+1.37%
$ 12.26 million $ 3,291
Feb 14, 2025 $ 0.00066
-3.45%
$ 11.52 million $ 53,747
Feb 13, 2025 $ 0.000683
+0.49%
$ 11.93 million $ 4,917
Feb 12, 2025 $ 0.00068
+3.78%
$ 11.87 million $ 52,641
Feb 11, 2025 $ 0.000655
-9.82%
$ 11.44 million $ 60,514
Feb 10, 2025 $ 0.000724
+15.51%
$ 12.64 million $ 49,753
Feb 9, 2025 $ 0.000627
-0.41%
$ 10.94 million $ 47,746
Feb 8, 2025 $ 0.000629
+1.02%
$ 10.98 million $ 47,561
Feb 7, 2025 $ 0.000623
-3.82%
$ 10.87 million $ 49,608
Feb 6, 2025 $ 0.000647
-13.95%
$ 11.29 million $ 49,901
Feb 5, 2025 $ 0.000752
-5.55%
$ 13.12 million $ 60,139
Feb 4, 2025 $ 0.000794
+7.41%
$ 13.85 million $ 57,428
Feb 3, 2025 $ 0.000739
+2.29%
$ 12.9 million $ 76,779
Feb 2, 2025 $ 0.000723
-13.47%
$ 12.61 million $ 83,461
Feb 1, 2025 $ 0.000835
-9.55%
$ 14.52 million $ 59,764
Jan 31, 2025 $ 0.000973
+5.71%
$ 16.92 million $ 88,166
Jan 30, 2025 $ 0.000882
+11.08%
$ 15.34 million $ 85,880
Jan 29, 2025 $ 0.000799
-1.87%
$ 13.9 million $ 64,923
Jan 28, 2025 $ 0.000814
-4.12%
$ 14.16 million $ 69,656
Jan 27, 2025 $ 0.000849
+10.04%
$ 14.77 million $ 110,167
Jan 26, 2025 $ 0.000772
-14.44%
$ 13.42 million $ 60,722
Jan 25, 2025 $ 0.000899
+16.39%
$ 15.56 million $ 62,671
Jan 24, 2025 $ 0.000773
-4.47%
$ 13.38 million $ 73,774
Jan 23, 2025 $ 0.000808
-9.42%
$ 13.98 million $ 73,226
Jan 22, 2025 $ 0.000892
+13.40%
$ 15.44 million $ 164,425
Jan 21, 2025 $ 0.000787
+6.71%
$ 13.61 million $ 72,458
Jan 20, 2025 $ 0.000737
+7.53%
$ 12.76 million $ 73,929
Jan 19, 2025 $ 0.000686
+3.40%
$ 11.87 million $ 67,228
Jan 18, 2025 $ 0.000663
-18.57%
$ 11.48 million $ 76,799
Jan 17, 2025 $ 0.000808
+30.85%
$ 13.99 million $ 73,974
Jan 16, 2025 $ 0.000618
-17.22%
$ 10.69 million $ 56,084
Jan 15, 2025 $ 0.000746
+21.82%
$ 12.92 million $ 67,858
Jan 14, 2025 $ 0.000613
+3.08%
$ 10.6 million $ 62,253
Jan 13, 2025 $ 0.000591
-4.51%
$ 10.22 million $ 59,387