Open Ecosystem Token Historical Data

OPN Page 9
Download
Date Close Price change Market cap Trading volume
Jun 9, 7 PM $ 0.0000801
+1.53%
$ 1.74 million $ 3,103
Jun 9, 6 PM $ 0.0000789
-1.37%
$ 1.72 million $ 3,090
Jun 9, 5 PM $ 0.00008
-2.38%
$ 1.74 million $ 3,087
Jun 9, 4 PM $ 0.0000796
+3.14%
$ 1.73 million $ 2,306
Jun 9, 3 PM $ 0.0000772
+0.06%
$ 1.68 million $ 2,298
Jun 9, 2 PM $ 0.0000771
-1.97%
$ 1.68 million $ 2,299
Jun 9, 1 PM $ 0.0000773
-1.02%
$ 1.68 million $ 2,326
Jun 9, 12 PM $ 0.0000781
-0.50%
$ 1.7 million $ 2,290
Jun 9, 11 AM $ 0.0000785
-4.43%
$ 1.71 million $ 1,841
Jun 9, 10 AM $ 0.0000821
+3.99%
$ 1.79 million $ 1,545
Jun 9, 9 AM $ 0.0000793
+3.97%
$ 1.73 million $ 1,436
Jun 9, 8 AM $ 0.0000762
+0.74%
$ 1.66 million $ 1,309
Jun 9, 7 AM $ 0.0000758
-4.19%
$ 1.65 million $ 1,059
Jun 9, 6 AM $ 0.0000791
+0.00%
$ 1.72 million $ 1,067
Jun 9, 5 AM $ 0.0000791
+0.00%
$ 1.72 million $ 1,082
Jun 9, 4 AM $ 0.0000791
-0.16%
$ 1.72 million $ 1,094
Jun 9, 3 AM $ 0.0000793
+4.41%
$ 1.73 million $ 1,078
Jun 9, 2 AM $ 0.0000759
-4.35%
$ 1.65 million $ 1,071
Jun 9, 1 AM $ 0.0000794
+5.15%
$ 1.73 million $ 1,063
Jun 9, 12 AM $ 0.0000755
-4.90%
$ 1.64 million $ 1,074
Jun 8, 11 PM $ 0.0000794
+0.00%
$ 1.73 million $ 1,069
Jun 8, 10 PM $ 0.0000794
+5.39%
$ 1.73 million $ 1,082
Jun 8, 9 PM $ 0.0000753
-0.28%
$ 1.64 million $ 1,078
Jun 8, 8 PM $ 0.0000755
-4.63%
$ 1.64 million $ 1,070
Jun 8, 7 PM $ 0.0000792
-0.30%
$ 1.72 million $ 1,175
Jun 8, 6 PM $ 0.0000794
+5.23%
$ 1.73 million $ 1,140
Jun 8, 5 PM $ 0.0000755
-1.97%
$ 1.64 million $ 1,155
Jun 8, 4 PM $ 0.000077
-3.21%
$ 1.68 million $ 1,302
Jun 8, 3 PM $ 0.0000796
+0.08%
$ 1.73 million $ 1,289
Jun 8, 2 PM $ 0.0000795
+5.62%
$ 1.73 million $ 1,295
Jun 8, 1 PM $ 0.0000753
-2.49%
$ 1.64 million $ 1,293
Jun 8, 12 PM $ 0.0000772
+2.74%
$ 1.68 million $ 1,273
Jun 8, 11 AM $ 0.0000751
+0.27%
$ 1.64 million $ 3,070
Jun 8, 10 AM $ 0.0000751
-4.04%
$ 1.64 million $ 3,082
Jun 8, 9 AM $ 0.0000783
-1.45%
$ 1.7 million $ 3,045
Jun 8, 8 AM $ 0.0000794
+2.88%
$ 1.73 million $ 3,009
Jun 8, 7 AM $ 0.0000772
+2.05%
$ 1.68 million $ 3,086
Jun 8, 6 AM $ 0.0000757
+0.22%
$ 1.65 million $ 2,985
Jun 8, 5 AM $ 0.0000755
-4.53%
$ 1.64 million $ 2,999
Jun 8, 4 AM $ 0.0000791
+0.00%
$ 1.72 million $ 3,015
Jun 8, 3 AM $ 0.0000791
-0.30%
$ 1.72 million $ 3,003
Jun 8, 2 AM $ 0.0000793
+2.66%
$ 1.73 million $ 3,014
Jun 8, 1 AM $ 0.0000773
-2.32%
$ 1.68 million $ 3,014
Jun 8, 12 AM $ 0.0000791
+4.07%
$ 1.72 million $ 2,992
Jun 7, 11 PM $ 0.000076
-3.86%
$ 1.65 million $ 2,969
Jun 7, 10 PM $ 0.000079
-0.06%
$ 1.72 million $ 2,973
Jun 7, 9 PM $ 0.0000791
+0.13%
$ 1.72 million $ 2,973
Jun 7, 8 PM $ 0.000079
+3.36%
$ 1.72 million $ 2,964
Jun 7, 7 PM $ 0.0000764
-1.52%
$ 1.66 million $ 2,853
Jun 7, 6 PM $ 0.0000776
-0.47%
$ 1.69 million $ 1,200