Open Ecosystem Token Historical Data

OPN Page 9
Download
Date Close Price change Market cap Trading volume
Jan 12, 2025 $ 0.00062
+1.40%
$ 10.74 million $ 61,773
Jan 11, 2025 $ 0.000616
-11.84%
$ 10.36 million $ 64,378
Jan 10, 2025 $ 0.000698
+6.56%
$ 11.75 million $ 67,945
Jan 9, 2025 $ 0.000657
-15.84%
$ 11.06 million $ 76,532
Jan 8, 2025 $ 0.000779
+10.27%
$ 13.1 million $ 60,044
Jan 7, 2025 $ 0.000702
-10.73%
$ 11.82 million $ 67,654
Jan 6, 2025 $ 0.000782
+0.79%
$ 13.15 million $ 66,131
Jan 5, 2025 $ 0.000776
-12.63%
$ 13.05 million $ 65,105
Jan 4, 2025 $ 0.000887
+0.82%
$ 14.92 million $ 69,637
Jan 3, 2025 $ 0.000878
+14.47%
$ 14.78 million $ 95,667
Jan 2, 2025 $ 0.000766
+9.61%
$ 12.89 million $ 72,314
Jan 1, 2025 $ 0.000699
+4.71%
$ 11.76 million $ 74,683
Dec 31, 2024 $ 0.00067
-3.02%
$ 11.28 million $ 56,297
Dec 30, 2024 $ 0.000693
-10.48%
$ 11.66 million $ 76,234
Dec 29, 2024 $ 0.000775
+13.44%
$ 13.05 million $ 69,735
Dec 28, 2024 $ 0.000683
-9.74%
$ 11.45 million $ 87,809
Dec 27, 2024 $ 0.000757
-4.80%
$ 12.69 million $ 69,622
Dec 26, 2024 $ 0.000794
+6.81%
$ 13.31 million $ 65,014
Dec 25, 2024 $ 0.000743
-5.86%
$ 12.46 million $ 80,002
Dec 24, 2024 $ 0.00079
+3.11%
$ 13.24 million $ 60,490
Dec 23, 2024 $ 0.00077
-0.83%
$ 12.91 million $ 75,083
Dec 22, 2024 $ 0.000777
-14.72%
$ 13.02 million $ 66,834
Dec 21, 2024 $ 0.000911
+3.54%
$ 15.21 million $ 76,317
Dec 20, 2024 $ 0.000881
+6.57%
$ 14.7 million $ 83,964
Dec 19, 2024 $ 0.000826
-18.17%
$ 13.8 million $ 70,954
Dec 18, 2024 $ 0.00101
-10.89%
$ 16.86 million $ 86,832
Dec 17, 2024 $ 0.00114
+10.35%
$ 18.95 million $ 102,885
Dec 16, 2024 $ 0.00103
-5.28%
$ 17.17 million $ 89,109
Dec 15, 2024 $ 0.00109
-10.37%
$ 18.13 million $ 97,787
Dec 14, 2024 $ 0.00121
+1.74%
$ 19.81 million $ 90,464
Dec 13, 2024 $ 0.00119
+7.00%
$ 19.47 million $ 77,329
Dec 12, 2024 $ 0.00111
+5.56%
$ 18.2 million $ 93,239
Dec 11, 2024 $ 0.00105
+0.09%
$ 17.24 million $ 144,862
Dec 10, 2024 $ 0.00105
-9.37%
$ 17.23 million $ 88,294
Dec 9, 2024 $ 0.00116
-11.64%
$ 19.01 million $ 72,501
Dec 8, 2024 $ 0.00131
-7.05%
$ 21.51 million $ 102,970
Dec 7, 2024 $ 0.00141
-3.01%
$ 22.54 million $ 79,200
Dec 6, 2024 $ 0.00145
+16.93%
$ 23.23 million $ 80,336
Dec 5, 2024 $ 0.00124
-10.80%
$ 19.86 million $ 111,310
Dec 4, 2024 $ 0.00139
+10.19%
$ 22.2 million $ 73,057
Dec 3, 2024 $ 0.00126
-7.05%
$ 20.14 million $ 98,903
Dec 2, 2024 $ 0.00136
-13.31%
$ 21.67 million $ 187,589
Dec 1, 2024 $ 0.00157
+6.81%
$ 25 million $ 202,760
Nov 30, 2024 $ 0.00147
+16.94%
$ 22.71 million $ 200,990
Nov 29, 2024 $ 0.00125
-2.14%
$ 19.41 million $ 101,677
Nov 28, 2024 $ 0.00124
-2.86%
$ 19.21 million $ 147,189
Nov 27, 2024 $ 0.00128
+14.90%
$ 19.77 million $ 175,969
Nov 26, 2024 $ 0.00111
+24.07%
$ 17.21 million $ 271,018
Nov 25, 2024 $ 0.000895
+13.42%
$ 13.87 million $ 92,670
Nov 24, 2024 $ 0.000789
+4.84%
$ 12.23 million $ 101,083