Open Ecosystem Token Historical Data

OPN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.000464
-16.86%
$ 8.14 million $ 42,050
Mar 19, 2025 $ 0.000558
+21.14%
$ 9.81 million $ 54,611
Mar 18, 2025 $ 0.000439
+14.24%
$ 7.72 million $ 62,873
Mar 17, 2025 $ 0.000387
-2.00%
$ 6.8 million $ 41,596
Mar 16, 2025 $ 0.000396
-12.47%
$ 6.96 million $ 35,504
Mar 15, 2025 $ 0.000455
-3.04%
$ 7.98 million $ 41,080
Mar 14, 2025 $ 0.000421
-11.09%
$ 7.38 million $ 35,696
Mar 13, 2025 $ 0.000471
-0.31%
$ 8.26 million $ 32,142
Mar 12, 2025 $ 0.000473
+10.13%
$ 8.29 million $ 40,982
Mar 11, 2025 $ 0.000428
-5.25%
$ 7.51 million $ 63,426
Mar 10, 2025 $ 0.000452
-11.31%
$ 7.93 million $ 62,274
Mar 9, 2025 $ 0.00051
-14.29%
$ 8.94 million $ 52,771
Mar 8, 2025 $ 0.000593
+11.27%
$ 10.39 million $ 65,601
Mar 7, 2025 $ 0.000534
-2.59%
$ 9.36 million $ 48,609
Mar 6, 2025 $ 0.000548
-10.90%
$ 9.6 million $ 44,293
Mar 5, 2025 $ 0.000614
+4.16%
$ 10.75 million $ 72,685
Mar 4, 2025 $ 0.000591
-15.53%
$ 10.34 million $ 83,945
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