Open Ecosystem Token Historical Data

OPN Page 8
Download
Date Close Price change Market cap Trading volume
Jun 11, 8 PM $ 0.0000755
+3.01%
$ 1.64 million $ 1,138
Jun 11, 7 PM $ 0.0000733
+0.00%
$ 1.6 million $ 1,155
Jun 11, 6 PM $ 0.0000733
-3.36%
$ 1.6 million $ 1,158
Jun 11, 5 PM $ 0.0000759
+3.15%
$ 1.65 million $ 1,156
Jun 11, 4 PM $ 0.0000736
+0.00%
$ 1.6 million $ 1,093
Jun 11, 3 PM $ 0.0000736
-1.01%
$ 1.6 million $ 1,087
Jun 11, 2 PM $ 0.0000743
-0.97%
$ 1.62 million $ 2,751
Jun 11, 1 PM $ 0.000075
+0.00%
$ 1.63 million $ 2,815
Jun 11, 12 PM $ 0.000075
+0.00%
$ 1.63 million $ 2,908
Jun 11, 11 AM $ 0.000075
-0.69%
$ 1.63 million $ 2,934
Jun 11, 10 AM $ 0.0000756
+0.12%
$ 1.65 million $ 2,914
Jun 11, 9 AM $ 0.0000755
+0.18%
$ 1.64 million $ 3,036
Jun 11, 8 AM $ 0.0000753
+2.85%
$ 1.64 million $ 1,385
Jun 11, 7 AM $ 0.0000732
+0.44%
$ 1.59 million $ 1,392
Jun 11, 6 AM $ 0.0000729
-3.15%
$ 1.59 million $ 1,397
Jun 11, 5 AM $ 0.0000753
+3.19%
$ 1.64 million $ 1,414
Jun 11, 4 AM $ 0.000073
-3.09%
$ 1.59 million $ 4,061
Jun 11, 3 AM $ 0.0000753
-1.28%
$ 1.64 million $ 4,078
Jun 11, 2 AM $ 0.0000763
+0.00%
$ 1.66 million $ 4,099
Jun 11, 1 AM $ 0.0000763
+1.14%
$ 1.66 million $ 4,119
Jun 11, 12 AM $ 0.0000754
+0.77%
$ 1.64 million $ 4,050
Jun 10, 11 PM $ 0.0000748
+2.97%
$ 1.63 million $ 4,037
Jun 10, 10 PM $ 0.0000727
-0.66%
$ 1.58 million $ 1,555
Jun 10, 9 PM $ 0.0000732
-1.41%
$ 1.59 million $ 1,610
Jun 10, 8 PM $ 0.0000742
+3.94%
$ 1.62 million $ 1,611
Jun 10, 7 PM $ 0.0000713
+0.96%
$ 1.55 million $ 1,547
Jun 10, 6 PM $ 0.0000712
-3.11%
$ 1.55 million $ 1,566
Jun 10, 5 PM $ 0.0000735
-1.51%
$ 1.6 million $ 1,582
Jun 10, 4 PM $ 0.0000747
+4.61%
$ 1.63 million $ 2,067
Jun 10, 3 PM $ 0.0000714
-3.74%
$ 1.55 million $ 4,255
Jun 10, 2 PM $ 0.0000741
-0.98%
$ 1.61 million $ 4,247
Jun 10, 1 PM $ 0.0000749
+5.02%
$ 1.63 million $ 4,192
Jun 10, 12 PM $ 0.0000713
+0.00%
$ 1.55 million $ 4,185
Jun 10, 11 AM $ 0.0000713
-0.37%
$ 1.55 million $ 4,499
Jun 10, 10 AM $ 0.0000716
-2.80%
$ 1.56 million $ 4,775
Jun 10, 9 AM $ 0.0000736
+0.16%
$ 1.6 million $ 2,688
Jun 10, 8 AM $ 0.0000735
+0.00%
$ 1.6 million $ 2,800
Jun 10, 7 AM $ 0.0000735
-1.34%
$ 1.6 million $ 2,983
Jun 10, 6 AM $ 0.0000745
-2.55%
$ 1.62 million $ 2,975
Jun 10, 5 AM $ 0.0000764
-3.26%
$ 1.66 million $ 2,951
Jun 10, 4 AM $ 0.000079
-1.78%
$ 1.72 million $ 3,259
Jun 10, 3 AM $ 0.0000805
+3.43%
$ 1.75 million $ 3,258
Jun 10, 2 AM $ 0.0000778
+0.00%
$ 1.69 million $ 3,249
Jun 10, 1 AM $ 0.0000778
-1.94%
$ 1.69 million $ 3,257
Jun 10, 12 AM $ 0.0000793
+1.07%
$ 1.73 million $ 3,248
Jun 9, 11 PM $ 0.0000785
-1.17%
$ 1.71 million $ 3,179
Jun 9, 10 PM $ 0.0000794
-1.51%
$ 1.73 million $ 3,161
Jun 9, 9 PM $ 0.0000806
+2.84%
$ 1.76 million $ 3,090
Jun 9, 8 PM $ 0.0000784
-2.12%
$ 1.71 million $ 3,098
Jun 9, 7 PM $ 0.0000801
+1.53%
$ 1.74 million $ 3,103