Opennity Historical Data

OPNN
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.0000257
-0.02%
$ -- $ 3
Jul 24, 2023 $ 0.0000257
-0.07%
$ 25,707 $ 3
Jul 8, 2023 $ 0.0000256
-0.15%
$ 25,571 $ 0
Jul 7, 2023 $ 0.0000256
+0.02%
$ 25,620 $ 0
Jun 27, 2023 $ 0.0000256
+0.04%
$ 25,615 $ 3
Jun 26, 2023 $ 0.0000256
-0.04%
$ 25,599 $ 3
Jun 12, 2023 $ 0.0000256
-0.02%
$ -- $ 6
Jun 11, 2023 $ 0.0000256
+0.01%
$ 25,622 $ 6
May 10, 2023 $ 0.0000258
+0.30%
$ -- $ 0
May 9, 2023 $ 0.0000257
-0.18%
$ 25,725 $ 0
Mar 22, 2023 $ 0.0000259
-0.03%
$ 25,861 $ 6
Mar 21, 2023 $ 0.0000259
-0.21%
$ 25,857 $ 6
Mar 8, 2023 $ 0.0000257
+0.11%
$ -- $ 32
Mar 7, 2023 $ 0.0000257
-37.98%
$ 25,667 $ 3,555
Mar 6, 2023 $ 0.0000411
+1.18%
$ 41,059 $ 3,942
Mar 4, 2023 $ 0.0000403
+0.17%
$ -- $ 2
Mar 3, 2023 $ 0.0000402
-0.98%
$ 40,231 $ 7,070
Mar 2, 2023 $ 0.0000404
-2.75%
$ 40,432 $ 7,539
Mar 1, 2023 $ 0.0000409
-3.16%
$ 40,949 $ 9,259
Feb 28, 2023 $ 0.0000425
+5.90%
$ 42,490 $ 8,603
Feb 20, 2023 $ 0.0000401
-0.33%
$ -- $ 4
Feb 19, 2023 $ 0.0000402
-25.30%
$ 40,195 $ 4,641
Feb 18, 2023 $ 0.0000539
-1.22%
$ 53,902 $ 12,503
Feb 17, 2023 $ 0.0000541
+0.88%
$ 54,119 $ 18,270
Feb 16, 2023 $ 0.0000535
-3.21%
$ 53,528 $ 27,876
Feb 15, 2023 $ 0.0000553
-0.60%
$ 55,304 $ 16,090
Feb 14, 2023 $ 0.0000553
+0.65%
$ 55,347 $ 14,573
Feb 13, 2023 $ 0.0000548
-1.17%
$ 54,806 $ 16,494
Feb 12, 2023 $ 0.0000556
-0.48%
$ 55,609 $ 12,855
Feb 11, 2023 $ 0.000056
+3.73%
$ 56,049 $ 11,074
Feb 10, 2023 $ 0.0000539
-0.60%
$ 53,922 $ 23,014
Feb 9, 2023 $ 0.0000544
+1.37%
$ 54,439 $ 32,146
Feb 8, 2023 $ 0.0000541
-1.58%
$ 54,125 $ 12,945
Feb 7, 2023 $ 0.0000551
+0.63%
$ 55,074 $ 14,497
Feb 6, 2023 $ 0.0000552
-0.70%
$ 55,215 $ 14,390
Feb 5, 2023 $ 0.0000554
+0.66%
$ 55,376 $ 22,715
Feb 4, 2023 $ 0.0000544
-1.16%
$ 54,375 $ 12,305
Feb 3, 2023 $ 0.0000553
+3.76%
$ 55,311 $ 12,292
Feb 2, 2023 $ 0.0000531
-3.71%
$ 53,109 $ 14,519
Feb 1, 2023 $ 0.000055
+2.41%
$ 54,979 $ 15,655
Jan 31, 2023 $ 0.0000541
+1.43%
$ 54,138 $ 15,871
Jan 30, 2023 $ 0.0000536
-3.25%
$ 53,561 $ 22,303
Jan 29, 2023 $ 0.0000555
+2.74%
$ 55,537 $ 11,824
Jan 28, 2023 $ 0.0000547
+1.53%
$ 54,666 $ 13,171
Jan 27, 2023 $ 0.0000539
-2.94%
$ 53,860 $ 20,017
Jan 26, 2023 $ 0.0000554
+0.93%
$ 55,434 $ 26,748
Jan 25, 2023 $ 0.0000544
-3.03%
$ 54,366 $ 27,888
Jan 24, 2023 $ 0.0000561
+1.50%
$ 56,148 $ 17,731
Jan 23, 2023 $ 0.0000552
+2.57%
$ 55,240 $ 15,554
Jan 22, 2023 $ 0.0000538
+0.20%
$ 53,773 $ 18,630
Download