Open Ecosystem Token Historical Data

OPN Page 9
Download
Date Close Price change Market cap Trading volume
May 16, 2025 $0.000549
-9.68%
$11.17 million $44,333
May 15, 2025 $0.000562
-5.14%
$11.45 million $52,073
May 14, 2025 $0.000588
-13.25%
$11.98 million $45,033
May 13, 2025 $0.000681
+16.38%
$13.86 million $46,569
May 12, 2025 $0.000585
-3.79%
$11.91 million $70,345
May 11, 2025 $0.000608
+0.81%
$12.38 million $63,152
May 10, 2025 $0.000613
+14.78%
$11.06 million $44,420
May 9, 2025 $0.000534
+4.84%
$9.63 million $41,216
May 8, 2025 $0.000509
+10.61%
$9.19 million $71,692
May 7, 2025 $0.000442
-2.23%
$7.98 million $60,287
May 6, 2025 $0.000452
-12.87%
$8.16 million $30,136
May 5, 2025 $0.00052
+9.28%
$9.38 million $30,384
May 4, 2025 $0.000475
+7.98%
$8.58 million $56,539
May 3, 2025 $0.000441
-5.11%
$7.96 million $48,768
May 2, 2025 $0.000465
-9.86%
$8.39 million $81,081
May 1, 2025 $0.000553
+9.95%
$9.97 million $34,087
Apr 30, 2025 $0.000474
+0.73%
$8.56 million $30,598
Apr 29, 2025 $0.000472
-13.67%
$8.52 million $27,968
Apr 28, 2025 $0.000544
-2.03%
$9.81 million $33,904
Apr 27, 2025 $0.000551
-3.84%
$9.94 million $32,778
Apr 26, 2025 $0.00057
+4.53%
$10.29 million $36,713
Apr 25, 2025 $0.000546
+17.25%
$9.85 million $40,790
Apr 24, 2025 $0.000464
-0.99%
$8.37 million $43,623
Apr 23, 2025 $0.000468
-7.11%
$8.45 million $32,304
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