Open Ecosystem Token Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0000524
+16.78%
$-- $4,008
Aug 3 $0.0000449
-5.99%
$989,038 $15,996
Jul 27 $0.0000477
-20.05%
$-- $14,613
Jul 20 $0.0000597
-33.13%
$1.31 million $31,680
Jul 13 $0.0000893
+35.51%
$1.95 million $12,189
Jul 6 $0.0000659
+7.88%
$1.43 million $12,236
Jun 29 $0.0000611
-24.66%
$1.33 million $17,945
Jun 22 $0.0000811
-3.53%
$1.7 million $15,246
Jun 15 $0.0000838
+0.60%
$1.83 million $40,444
Jun 8 $0.0000735
-3.28%
$1.81 million $10,674
Jun 1 $0.0000801
-35.53%
$1.65 million $49,325
May 25 $0.000124
+2.03%
$2.71 million $18,539
May 18 $0.000116
-12.16%
$2.65 million $12,938
May 11 $0.000136
+16.06%
$2.89 million $23,900
May 4 $0.000115
+14.85%
$2.56 million $7,739
Apr 27 $0.0000979
+6.09%
$2.18 million $1,778
Apr 20 $0.0000965
+5.29%
$2.01 million $8,444
Apr 13 $0.0000966
+8.43%
$1.99 million $45,512
Apr 6 $0.000091
+3.14%
$1.96 million $60,964
Mar 30 $0.0000933
+3.24%
$1.92 million $61,374
Mar 23 $0.00009
-9.97%
$1.97 million $64,413
Mar 16 $0.0001
+1.87%
$2.18 million $74,100
Mar 9 $0.0000981
-2.50%
$2.14 million $76,379
Mar 2 $0.0000948
+13.42%
$2.19 million $82,018
Feb 23 $0.0000835
+121.03%
$1.82 million $73,303
Feb 16 $0.0000401
+19.96%
$822,911 $57,964
Feb 9 $0.0000398
-2.40%
$728,646 $61,881
Feb 2 $0.0000416
-5.81%
$886,480 $94,372
Jan 26 $0.0000512
-10.55%
$957,886 $73,823
Jan 19 $0.0000591
-15.97%
$1.25 million $79,304
Jan 12 $0.0000727
+16.11%
$1.53 million $85,104
Jan 5 $0.0000657
-11.97%
$1.36 million $91,224
Dec 29 $0.0000772
-15.07%
$1.62 million $96,525
Dec 22 $0.0000915
-2.91%
$1.99 million $74,806
Dec 15 $0.0000949
+2.73%
$2.05 million $35,510
Oct 27 $0.000133
+0.00%
$-- $110
Oct 20 $0.000124
-3.68%
$-- $20,461
Oct 13 $0.00011
-40.80%
$2.72 million $73,457
Oct 6 $0.000179
-16.38%
$4.18 million $31,499
Sep 29 $0.000199
-3.44%
$4.6 million $261,970
Sep 22 $0.000193
-21.95%
$-- $68,516
Sep 15 $0.000244
+0.14%
$-- $54,657
Sep 8 $0.000264
+3.08%
$5.38 million $118,392
Sep 1 $0.00026
-12.22%
$5.32 million $32,501
Aug 25 $0.000283
-2.61%
$-- $77,900
Aug 18 $0.000256
+4.01%
$6.05 million $106,457
Aug 11 $0.000247
-5.54%
$-- $133,445
Aug 4 $0.000267
-0.71%
$5.42 million $331,908
Jul 28 $0.000257
-11.37%
$5.57 million $451,473
Jul 21 $0.000304
+43.95%
$5.99 million $566,168
Download