Opennity Historical Data

OPNN Page 2
Download
Date Close Price change Market cap Trading volume
Jan 21, 2023 $ 0.0000535
-3.21%
$ 53,475 $ 18,627
Jan 20, 2023 $ 0.0000553
+1.67%
$ 55,336 $ 18,689
Jan 19, 2023 $ 0.0000544
-0.31%
$ 54,364 $ 18,454
Jan 18, 2023 $ 0.0000547
-1.68%
$ 54,651 $ 24,040
Jan 17, 2023 $ 0.0000559
+5.93%
$ 55,915 $ 22,946
Jan 16, 2023 $ 0.0000528
-1.76%
$ 52,811 $ 26,137
Jan 15, 2023 $ 0.0000539
-0.60%
$ 53,941 $ 30,381
Jan 14, 2023 $ 0.0000544
+2.98%
$ 54,403 $ 27,878
Jan 13, 2023 $ 0.0000527
-0.85%
$ 52,661 $ 23,792
Jan 12, 2023 $ 0.0000531
-1.24%
$ 53,082 $ 27,046
Jan 11, 2023 $ 0.0000538
-2.33%
$ 53,848 $ 27,217
Jan 10, 2023 $ 0.0000549
-0.31%
$ 54,907 $ 28,904
Jan 9, 2023 $ 0.0000549
+3.44%
$ 54,888 $ 29,961
Jan 8, 2023 $ 0.000053
-5.54%
$ 53,030 $ 26,339
Jan 7, 2023 $ 0.0000561
+3.38%
$ 56,141 $ 20,909
Jan 6, 2023 $ 0.0000543
-2.12%
$ 54,321 $ 47,177
Jan 5, 2023 $ 0.0000558
+3.41%
$ 55,813 $ 74,065
Jan 4, 2023 $ 0.0000545
-2.20%
$ 54,451 $ 109,062
Jan 3, 2023 $ 0.0000556
+3.97%
$ 55,575 $ 132,895
Jan 2, 2023 $ 0.0000533
-0.26%
$ 53,346 $ 160,777
Jan 1, 2023 $ 0.0000538
-0.01%
$ 53,786 $ 219,389
Dec 31, 2022 $ 0.0000534
-0.54%
$ 53,388 $ 298,399
Dec 30, 2022 $ 0.0000538
-3.04%
$ 53,785 $ 330,443
Dec 29, 2022 $ 0.0000558
+5.86%
$ 55,845 $ 159,252
Dec 28, 2022 $ 0.0000527
-3.54%
$ 52,742 $ 107,137
Dec 27, 2022 $ 0.0000547
+0.03%
$ 54,683 $ 94,887
Dec 26, 2022 $ 0.0000542
-0.61%
$ 54,154 $ 57,638
Dec 25, 2022 $ 0.0000542
-1.33%
$ 54,185 $ 152,704
Dec 24, 2022 $ 0.0000548
+1.26%
$ 54,817 $ 40,940
Dec 23, 2022 $ 0.0000543
+2.35%
$ 54,335 $ 55,801
Dec 22, 2022 $ 0.0000533
-2.70%
$ 53,286 $ 54,295
Dec 21, 2022 $ 0.000055
+1.08%
$ 54,992 $ 80,078
Dec 20, 2022 $ 0.0000543
+2.79%
$ 54,282 $ 49,514
Dec 19, 2022 $ 0.0000528
-1.92%
$ 52,847 $ 19,739
Dec 18, 2022 $ 0.0000543
-1.97%
$ 54,291 $ 36,469
Dec 17, 2022 $ 0.0000559
+2.48%
$ 55,886 $ 40,712
Dec 16, 2022 $ 0.0000543
+0.12%
$ 54,272 $ 54,029
Dec 15, 2022 $ 0.0000545
-1.95%
$ 54,456 $ 31,293
Dec 14, 2022 $ 0.000055
+2.35%
$ 55,040 $ 51,491
Dec 13, 2022 $ 0.0000535
-0.80%
$ 53,506 $ 17,642
Nov 11, 2022 $ 0.0000522
-0.95%
$ -- $ 14
Nov 10, 2022 $ 0.0000528
-0.05%
$ 52,756 $ 14
Nov 5, 2022 $ 0.0000527
-0.12%
$ -- $ 41
Nov 4, 2022 $ 0.0000527
-5.46%
$ 52,725 $ 16,380
Nov 3, 2022 $ 0.0000556
+2.54%
$ 55,553 $ 137,731
Nov 2, 2022 $ 0.0000544
+1.63%
$ 54,366 $ 78,715
Nov 1, 2022 $ 0.0000536
-0.40%
$ 53,551 $ 36,918
Oct 31, 2022 $ 0.0000542
-0.40%
$ 54,244 $ 28,074
Oct 30, 2022 $ 0.0000543
-0.34%
$ 54,266 $ 135,742
Oct 29, 2022 $ 0.0000546
-2.29%
$ 54,586 $ 57,321